Stockscreener 앱 받기
533.77
1.74%
-9.46
시간 외 거래:
532.00
-1.77
-0.33%
Axon Enterprise Inc 주식 (AXON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $549.2 | $529.0 | $20.27 | 837,640.0 | -1.74% |
| 2025-11-17 | $554.6 | $538.4 | $16.29 | 810,542.0 | -2.01% |
| 2025-11-14 | $569.0 | $546.6 | $22.40 | 823,131.0 | -0.52% |
| 2025-11-13 | $580.0 | $556.6 | $23.40 | 1,283,119.0 | -2.15% |
| 2025-11-12 | $575.9 | $565.4 | $10.55 | 1,048,212.0 | -0.47% |
| 2025-11-11 | $585.0 | $561.9 | $23.09 | 1,238,468.0 | -2.14% |
| 2025-11-10 | $611.4 | $580.4 | $30.96 | 1,116,245.0 | -2.96% |
| 2025-11-07 | $611.2 | $577.8 | $33.41 | 1,054,042.0 | +2.62% |
| 2025-11-06 | $632.0 | $584.2 | $47.78 | 1,889,144.0 | -8.19% |
| 2025-11-05 | $657.4 | $560.0 | $97.36 | 4,857,078.0 | -9.43% |
| 2025-11-04 | $719.9 | $698.3 | $21.60 | 1,053,822.0 | -2.48% |
| 2025-11-03 | $738.2 | $720.7 | $17.49 | 602,654.0 | -1.11% |
| 2025-10-31 | $750.0 | $731.0 | $18.96 | 533,118.0 | -0.90% |
| 2025-10-30 | $760.9 | $737.6 | $23.22 | 490,200.0 | -2.71% |
| 2025-10-29 | $762.1 | $742.0 | $20.08 | 443,909.0 | +0.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $738.2 | $529.0 | $209.3 | 17,451,737.0 | -27.10% |
| 2025-10 | $764.0 | $638.5 | $125.5 | 11,969,525.0 | +2.03% |
| 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% |
0.78%
1.14%
자본화:
|
볼륨(24시간):