AXON
AXON
$490.12
+13.24
(+2.78%)
Blow-off · +2.73σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $460.65 | $493.75 | $456.61 | $490.12 | 1.3M |
| 2026-06-01 | $455.45 | $484.84 | $452.02 | $476.88 | 1.5M |
| 2026-05-29 | $437.50 | $450.74 | $421.57 | $448.72 | 1.5M |
| 2026-05-28 | $393.59 | $448.35 | $393.45 | $439.32 | 1.7M |
| 2026-05-27 | $384.00 | $392.51 | $374.00 | $391.32 | 1.1M |
| 2026-05-26 | $391.07 | $400.63 | $379.00 | $385.30 | 1.3M |
| 2026-05-22 | $392.00 | $400.00 | $384.05 | $386.00 | 1.3M |
| 2026-05-21 | $393.19 | $395.13 | $380.43 | $389.84 | 1.1M |
| 2026-05-20 | $389.44 | $402.52 | $383.10 | $398.44 | 1.0M |
| 2026-05-19 | $398.44 | $402.03 | $382.00 | $392.34 | 0.8M |
| 2026-05-18 | $393.72 | $414.50 | $391.48 | $399.37 | 1.1M |
| 2026-05-15 | $385.66 | $403.52 | $385.55 | $391.88 | 1.0M |
| 2026-05-14 | $377.25 | $394.89 | $366.00 | $388.19 | 0.9M |
| 2026-05-13 | $389.23 | $393.99 | $367.01 | $376.82 | 1.3M |
| 2026-05-12 | $398.24 | $409.21 | $389.01 | $393.66 | 1.1M |
| 2026-05-11 | $394.20 | $400.19 | $379.19 | $394.36 | 1.4M |
| 2026-05-08 | $431.49 | $432.76 | $392.56 | $403.54 | 1.7M |
| 2026-05-07 | $408.40 | $438.97 | $385.78 | $426.89 | 2.6M |
| 2026-05-06 | $384.48 | $387.68 | $369.43 | $385.86 | 2.2M |
| 2026-05-05 | $396.14 | $396.84 | $370.45 | $380.60 | 1.5M |
| 2026-05-04 | $403.00 | $413.66 | $393.71 | $393.75 | 0.9M |
| 2026-05-01 | $408.76 | $413.95 | $398.38 | $402.31 | 0.6M |
| 2026-04-30 | $399.90 | $403.21 | $392.00 | $401.76 | 0.9M |
| 2026-04-29 | $404.50 | $406.31 | $380.33 | $400.54 | 1.2M |
| 2026-04-28 | $402.59 | $412.00 | $398.42 | $406.31 | 0.8M |
| 2026-04-27 | $395.52 | $408.23 | $395.21 | $402.59 | 0.8M |
| 2026-04-24 | $394.12 | $398.57 | $383.71 | $397.12 | 0.8M |
| 2026-04-23 | $397.10 | $399.41 | $376.28 | $392.64 | 1.3M |
| 2026-04-22 | $409.88 | $414.00 | $394.01 | $403.15 | 0.9M |
| 2026-04-21 | $398.63 | $410.04 | $391.24 | $404.92 | 0.8M |
| 2026-04-20 | $397.85 | $404.68 | $394.82 | $403.75 | 0.5M |
| 2026-04-17 | $405.00 | $410.39 | $400.04 | $402.85 | 0.9M |
| 2026-04-16 | $413.01 | $414.21 | $392.69 | $393.08 | 1.1M |
| 2026-04-15 | $390.58 | $404.15 | $383.34 | $402.18 | 1.2M |
| 2026-04-14 | $371.44 | $383.87 | $369.72 | $380.86 | 1.5M |
| 2026-04-13 | $345.89 | $364.88 | $342.60 | $359.63 | 1.5M |
| 2026-04-10 | $356.28 | $360.46 | $339.01 | $345.94 | 1.7M |
| 2026-04-09 | $386.51 | $387.09 | $347.28 | $351.33 | 2.1M |
| 2026-04-08 | $400.95 | $412.83 | $385.06 | $391.53 | 1.6M |
| 2026-04-07 | $409.91 | $411.49 | $362.73 | $372.87 | 2.1M |
| 2026-04-06 | $411.07 | $420.64 | $410.00 | $413.07 | 0.6M |
| 2026-04-02 | $415.02 | $422.61 | $403.03 | $412.81 | 1.1M |
| 2026-04-01 | $432.52 | $439.51 | $422.04 | $423.57 | 0.7M |
| 2026-03-31 | $419.15 | $434.20 | $413.56 | $424.69 | 0.8M |
| 2026-03-30 | $430.00 | $437.58 | $412.15 | $415.07 | 1.0M |
| 2026-03-27 | $445.01 | $449.10 | $428.50 | $429.94 | 0.9M |
| 2026-03-26 | $448.21 | $467.82 | $445.00 | $450.46 | 0.8M |
| 2026-03-25 | $463.28 | $472.68 | $453.24 | $460.15 | 0.9M |
| 2026-03-24 | $501.47 | $502.16 | $448.11 | $456.60 | 1.2M |
| 2026-03-23 | $503.00 | $513.96 | $496.48 | $507.28 | 0.6M |
| 2026-03-20 | $502.18 | $505.64 | $488.05 | $496.27 | 1.0M |
| 2026-03-19 | $505.79 | $505.96 | $491.01 | $502.18 | 0.5M |
| 2026-03-18 | $502.07 | $516.43 | $501.99 | $508.41 | 0.5M |
| 2026-03-17 | $490.00 | $512.15 | $489.83 | $506.57 | 0.7M |
| 2026-03-16 | $497.65 | $500.94 | $484.43 | $489.64 | 0.9M |
| 2026-03-13 | $506.12 | $508.40 | $492.73 | $496.18 | 0.6M |
| 2026-03-12 | $514.99 | $516.24 | $490.02 | $499.40 | 1.0M |
| 2026-03-11 | $528.10 | $535.00 | $512.82 | $517.57 | 0.6M |
| 2026-03-10 | $556.29 | $559.34 | $528.34 | $529.97 | 0.8M |
| 2026-03-09 | $565.51 | $577.53 | $546.17 | $559.06 | 0.8M |
| 2026-03-06 | $566.00 | $581.00 | $559.37 | $574.01 | 0.7M |
| 2026-03-05 | $566.93 | $580.21 | $557.36 | $570.49 | 0.7M |
| 2026-03-04 | $573.17 | $580.33 | $563.69 | $569.81 | 0.8M |
| 2026-03-03 | $569.14 | $588.38 | $552.21 | $579.09 | 1.2M |
| 2026-03-02 | $548.16 | $577.32 | $543.00 | $572.02 | 1.3M |
| 2026-02-27 | $540.50 | $545.02 | $523.83 | $542.40 | 1.7M |
| 2026-02-26 | $528.07 | $555.36 | $517.07 | $550.19 | 2.1M |
| 2026-02-25 | $498.43 | $551.97 | $498.30 | $520.18 | 4.4M |
| 2026-02-24 | $420.77 | $444.96 | $410.54 | $442.51 | 1.5M |
| 2026-02-23 | $426.24 | $431.52 | $420.50 | $423.44 | 0.8M |
| 2026-02-20 | $435.17 | $449.89 | $429.01 | $433.91 | 0.6M |
| 2026-02-19 | $429.05 | $443.00 | $423.50 | $441.12 | 0.6M |
| 2026-02-18 | $433.99 | $443.53 | $427.01 | $430.12 | 0.7M |
| 2026-02-17 | $433.62 | $444.83 | $426.49 | $431.94 | 0.7M |
| 2026-02-13 | $440.13 | $446.00 | $420.61 | $429.67 | 1.0M |
| 2026-02-12 | $438.21 | $443.19 | $428.05 | $435.81 | 0.9M |
| 2026-02-11 | $453.39 | $455.83 | $432.00 | $434.45 | 1.1M |
| 2026-02-10 | $438.57 | $458.14 | $436.00 | $446.97 | 1.8M |
| 2026-02-09 | $418.22 | $434.61 | $412.00 | $433.77 | 1.5M |
| 2026-02-06 | $410.00 | $414.96 | $396.41 | $414.20 | 1.5M |
| 2026-02-05 | $426.41 | $431.68 | $397.82 | $399.65 | 1.5M |
| 2026-02-04 | $447.63 | $453.99 | $420.57 | $430.65 | 1.7M |
| 2026-02-03 | $471.75 | $471.75 | $434.62 | $451.29 | 2.3M |
| 2026-02-02 | $482.00 | $491.26 | $459.50 | $459.99 | 1.1M |
| 2026-01-30 | $505.36 | $509.12 | $481.35 | $483.58 | 1.3M |
| 2026-01-29 | $555.01 | $556.50 | $502.56 | $509.58 | 1.5M |
| 2026-01-28 | $610.65 | $612.13 | $549.09 | $549.86 | 1.3M |
| 2026-01-27 | $604.00 | $614.21 | $596.00 | $610.22 | 0.3M |
| 2026-01-26 | $611.00 | $616.08 | $603.11 | $605.07 | 0.4M |
| 2026-01-23 | $608.80 | $622.39 | $605.00 | $613.14 | 0.4M |
| 2026-01-22 | $613.01 | $617.99 | $598.28 | $607.29 | 0.5M |
| 2026-01-21 | $619.25 | $624.69 | $595.54 | $610.25 | 0.7M |
| 2026-01-20 | $625.97 | $636.00 | $617.88 | $620.52 | 0.6M |
| 2026-01-16 | $641.09 | $649.30 | $633.09 | $636.04 | 0.7M |
| 2026-01-15 | $636.01 | $642.18 | $627.77 | $637.19 | 0.5M |
| 2026-01-14 | $636.36 | $649.00 | $617.59 | $629.22 | 0.8M |
| 2026-01-13 | $635.00 | $649.89 | $623.34 | $641.51 | 0.8M |
| 2026-01-12 | $631.00 | $633.27 | $617.58 | $631.73 | 0.5M |
| 2026-01-09 | $617.72 | $636.01 | $615.00 | $631.69 | 0.6M |
| 2026-01-08 | $630.60 | $640.72 | $609.14 | $612.98 | 0.6M |
| 2026-01-07 | $619.79 | $626.34 | $608.11 | $620.91 | 0.8M |
| 2026-01-06 | $602.91 | $633.92 | $595.00 | $626.65 | 1.2M |
| 2026-01-05 | $569.65 | $601.69 | $568.36 | $591.16 | 0.8M |
| 2026-01-02 | $573.37 | $579.58 | $554.40 | $563.45 | 0.5M |
| 2025-12-31 | $572.94 | $574.19 | $567.82 | $567.93 | 0.5M |
| 2025-12-30 | $579.00 | $580.89 | $571.14 | $572.11 | 0.4M |
| 2025-12-29 | $580.00 | $586.99 | $577.22 | $580.55 | 0.4M |
| 2025-12-26 | $591.15 | $591.15 | $577.13 | $583.84 | 0.3M |
| 2025-12-24 | $587.04 | $591.82 | $581.71 | $591.15 | 0.2M |
| 2025-12-23 | $597.26 | $608.38 | $584.29 | $591.02 | 0.7M |
| 2025-12-22 | $603.95 | $617.97 | $596.50 | $600.19 | 0.9M |
| 2025-12-19 | $566.30 | $603.12 | $561.91 | $594.20 | 2.7M |
| 2025-12-18 | $555.84 | $568.61 | $555.15 | $563.28 | 1.0M |
| 2025-12-17 | $546.34 | $563.47 | $544.50 | $550.00 | 1.1M |
| 2025-12-16 | $548.32 | $559.52 | $540.93 | $555.06 | 0.9M |
| 2025-12-15 | $568.18 | $576.72 | $541.94 | $551.79 | 1.0M |
| 2025-12-12 | $584.13 | $584.13 | $561.63 | $564.28 | 0.9M |
| 2025-12-11 | $563.99 | $586.37 | $553.28 | $581.03 | 0.7M |
| 2025-12-10 | $552.30 | $579.60 | $552.07 | $568.39 | 1.4M |
| 2025-12-09 | $550.99 | $552.71 | $540.03 | $546.65 | 0.5M |
| 2025-12-08 | $553.70 | $555.38 | $548.22 | $553.12 | 0.5M |
| 2025-12-05 | $551.02 | $556.00 | $544.81 | $550.95 | 0.4M |
| 2025-12-04 | $547.49 | $553.46 | $540.65 | $550.61 | 1.3M |
| 2025-12-03 | $536.75 | $544.60 | $531.00 | $543.55 | 0.6M |