Stockscreener 앱 받기
788.36
1.07%
8.36
시간 외 거래:
789.88
1.52
+0.19%
Axon Enterprise Inc 주식 (AXON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $793.2 | $774.0 | $19.25 | 681,078.0 | +1.07% |
| 2025-06-04 | $780.6 | $757.5 | $23.17 | 557,271.0 | +2.76% |
| 2025-06-03 | $766.3 | $750.0 | $16.26 | 503,253.0 | +0.07% |
| 2025-06-02 | $765.0 | $742.8 | $22.20 | 520,977.0 | +1.09% |
| 2025-05-30 | $752.0 | $729.1 | $22.85 | 1,120,804.0 | +2.75% |
| 2025-05-29 | $754.8 | $729.2 | $25.65 | 534,895.0 | -2.76% |
| 2025-05-28 | $755.0 | $743.6 | $11.42 | 524,075.0 | +0.66% |
| 2025-05-27 | $748.1 | $736.6 | $11.51 | 477,048.0 | +2.01% |
| 2025-05-23 | $735.4 | $714.0 | $21.43 | 421,768.0 | +1.05% |
| 2025-05-22 | $735.0 | $722.0 | $12.97 | 508,853.0 | -1.58% |
| 2025-05-21 | $748.8 | $730.0 | $18.79 | 570,417.0 | -0.99% |
| 2025-05-20 | $744.5 | $734.9 | $9.62 | 383,458.0 | +0.06% |
| 2025-05-19 | $742.3 | $721.0 | $21.29 | 424,963.0 | +1.25% |
| 2025-05-16 | $735.7 | $724.7 | $10.94 | 417,838.0 | +0.66% |
| 2025-05-15 | $732.2 | $722.0 | $10.22 | 569,863.0 | -0.02% |
| 2025-05-14 | $730.8 | $715.6 | $15.17 | 565,789.0 | +0.52% |
| 2025-05-13 | $732.2 | $694.7 | $37.46 | 868,008.0 | +4.57% |
| 2025-05-12 | $703.0 | $667.0 | $36.00 | 877,649.0 | +1.24% |
| 2025-05-09 | $697.4 | $677.6 | $19.78 | 606,997.0 | -0.33% |
| 2025-05-08 | $698.3 | $644.6 | $53.66 | 1,678,618.0 | +14.13% |
| 2025-05-07 | $607.6 | $594.5 | $13.08 | 876,285.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $793.2 | $742.8 | $50.44 | 2,943,657.0 | +5.06% |
| 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% |
0.65%
0.62%
자본화:
|
볼륨(24시간):