Stockscreener 앱 받기
755.00
0.80%
6.00
시간 외 거래:
755.00
Axon Enterprise Inc 주식 (AXON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $764.0 | $745.0 | $19.02 | 565,707.0 | +0.80% |
| 2025-10-27 | $756.0 | $741.6 | $14.47 | 489,423.0 | +1.77% |
| 2025-10-24 | $737.5 | $724.2 | $13.32 | 383,574.0 | +2.73% |
| 2025-10-23 | $718.2 | $704.0 | $14.18 | 343,150.0 | +2.18% |
| 2025-10-22 | $710.0 | $683.4 | $26.60 | 575,930.0 | -0.84% |
| 2025-10-21 | $708.0 | $685.0 | $23.02 | 496,036.0 | +3.50% |
| 2025-10-20 | $687.0 | $673.0 | $13.97 | 453,554.0 | +1.86% |
| 2025-10-17 | $677.1 | $639.5 | $37.56 | 675,056.0 | +2.84% |
| 2025-10-16 | $663.2 | $642.4 | $20.89 | 798,690.0 | +1.11% |
| 2025-10-15 | $714.0 | $638.5 | $75.55 | 1,357,540.0 | -8.47% |
| 2025-10-14 | $717.5 | $690.5 | $27.07 | 362,797.0 | -0.75% |
| 2025-10-13 | $718.0 | $699.1 | $18.87 | 394,380.0 | +0.99% |
| 2025-10-10 | $740.0 | $702.3 | $37.73 | 451,504.0 | -4.22% |
| 2025-10-09 | $753.2 | $722.5 | $30.65 | 512,090.0 | +0.91% |
| 2025-10-08 | $732.9 | $708.0 | $24.82 | 500,498.0 | +1.79% |
| 2025-10-07 | $728.3 | $706.6 | $21.73 | 376,240.0 | -0.97% |
| 2025-10-06 | $724.3 | $705.0 | $19.27 | 418,277.0 | +0.85% |
| 2025-10-03 | $726.8 | $712.8 | $14.00 | 378,776.0 | -0.70% |
| 2025-10-02 | $725.2 | $703.2 | $21.92 | 452,580.0 | +1.29% |
| 2025-10-01 | $720.1 | $697.0 | $23.08 | 516,496.0 | -0.88% |
| 2025-09-30 | $724.9 | $700.2 | $24.63 | 608,548.0 | +0.23% |
Axon Enterprise Inc 주식 (AXON) 연도별 가격 이력
이 심층 분석에서는 Axon Enterprise Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axon Enterprise Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axon Enterprise Inc 주식 (AXON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $764.0 | $638.5 | $125.5 | 11,068,005.0 | +5.21% |
| 2025-09 | $792.2 | $694.5 | $97.62 | 12,360,523.0 | -3.97% |
| 2025-08 | $885.9 | $728.0 | $157.9 | 14,600,296.0 | -1.09% |
| 2025-07 | $829.5 | $695.0 | $134.5 | 13,034,651.0 | -8.75% |
| 2025-06 | $830.2 | $742.8 | $87.41 | 11,211,422.0 | +10.34% |
| 2025-05 | $755.0 | $594.5 | $160.5 | 13,495,801.0 | +22.35% |
| 2025-04 | $614.8 | $469.2 | $145.5 | 12,662,083.0 | +16.61% |
| 2025-03 | $579.7 | $495.0 | $84.67 | 15,231,427.0 | -0.47% |
| 2025-02 | $716.0 | $480.2 | $235.8 | 20,604,819.0 | -18.97% |
| 2025-01 | $671.1 | $543.5 | $127.6 | 11,005,724.0 | +9.74% |
Axon Enterprise Inc 주식 (AXON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $698.7 | $591.1 | $107.5 | 21,342,208.0 | -6.59% |
| 2024-11 | $652.2 | $424.6 | $227.7 | 18,963,183.0 | +52.77% |
| 2024-10 | $455.2 | $395.4 | $59.80 | 11,483,188.0 | +5.98% |
| 2024-09 | $400.3 | $346.7 | $53.62 | 9,914,321.0 | +9.49% |
| 2024-08 | $378.9 | $279.0 | $99.87 | 15,595,991.0 | +21.65% |
| 2024-07 | $326.3 | $286.5 | $39.81 | 9,278,332.0 | +1.96% |
| 2024-06 | $304.6 | $273.5 | $31.04 | 8,911,585.0 | +4.46% |
| 2024-05 | $329.2 | $275.2 | $53.98 | 12,961,758.0 | -10.20% |
| 2024-04 | $329.9 | $291.4 | $38.52 | 9,114,193.0 | +0.25% |
| 2024-03 | $325.6 | $302.2 | $23.39 | 10,794,360.0 | +1.79% |
| 2024-02 | $318.9 | $247.0 | $71.86 | 11,005,262.0 | +23.41% |
| 2024-01 | $262.9 | $241.7 | $21.23 | 7,528,274.0 | -3.59% |
Axon Enterprise Inc 주식 (AXON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $260.7 | $226.6 | $34.14 | 8,242,117.0 | +12.38% |
| 2023-11 | $231.7 | $203.2 | $28.55 | 10,693,831.0 | +12.41% |
| 2023-10 | $223.3 | $190.0 | $33.29 | 8,541,800.0 | +2.76% |
| 2023-09 | $217.6 | $189.1 | $28.49 | 9,289,978.0 | -6.54% |
| 2023-08 | $215.3 | $175.4 | $39.91 | 17,147,917.0 | +14.51% |
| 2023-07 | $197.4 | $176.1 | $21.34 | 12,526,110.0 | -4.71% |
| 2023-06 | $206.3 | $186.9 | $19.45 | 17,571,900.0 | +1.15% |
| 2023-05 | $229.9 | $186.3 | $43.63 | 42,193,304.0 | -8.45% |
| 2023-04 | $229.0 | $207.7 | $21.28 | 11,845,685.0 | -6.29% |
| 2023-03 | $227.6 | $202.8 | $24.71 | 17,738,054.0 | +12.25% |
| 2023-02 | $205.0 | $168.3 | $36.69 | 17,797,626.0 | +2.49% |
| 2023-01 | $198.4 | $164.7 | $33.74 | 13,041,529.0 | +17.78% |
1.29%
자본화:
|
볼륨(24시간):