Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 414.24 | 420.05 | 396.39 | 419.88 | 419.88 | 411 |
| 2026-10-22 | 398.36 | 410.00 | 393.00 | 407.95 | 407.95 | 817 |
| 2026-10-21 | 395.44 | 403.05 | 392.00 | 395.61 | 395.61 | 1,144 |
| 2026-10-20 | 387.39 | 401.19 | 379.60 | 397.55 | 397.55 | 1,636 |
| 2026-10-19 | 395.84 | 399.15 | 377.00 | 382.51 | 382.51 | 1,679 |
| 2026-10-16 | 417.82 | 424.00 | 394.50 | 394.76 | 394.76 | 1,641 |
| 2026-10-15 | 407.03 | 412.00 | 399.00 | 408.88 | 408.88 | 1,463 |
| 2026-10-14 | 416.00 | 418.00 | 396.41 | 399.91 | 399.91 | 983 |
| 2026-10-13 | 412.92 | 422.65 | 408.00 | 417.00 | 417.00 | 578 |
| 2026-10-12 | 424.99 | 432.00 | 412.68 | 413.56 | 413.56 | 760 |
| 2026-10-09 | 419.00 | 430.00 | 403.16 | 418.02 | 418.02 | 683 |
| 2026-10-08 | 407.00 | 418.34 | 399.05 | 418.34 | 418.34 | 1,748 |
| 2026-10-07 | 419.40 | 423.88 | 407.07 | 408.65 | 408.65 | 1,000 |
| 2026-10-06 | 413.79 | 423.90 | 408.50 | 420.79 | 420.79 | 1,552 |
| 2026-10-05 | 414.90 | 423.00 | 408.21 | 411.36 | 411.36 | 790 |
| 2026-10-02 | 411.70 | 430.26 | 408.62 | 414.24 | 414.24 | 1,601 |
| 2026-10-01 | 417.00 | 433.00 | 411.49 | 419.09 | 419.09 | 904 |
| 2026-09-30 | 423.40 | 432.34 | 415.50 | 420.55 | 420.55 | 1,405 |
| 2026-09-29 | 425.25 | 436.04 | 414.00 | 421.16 | 421.16 | 291 |
| 2026-09-28 | 429.89 | 436.83 | 414.00 | 426.50 | 426.50 | 1,080 |
| 2026-09-25 | 450.00 | 452.25 | 436.04 | 436.04 | 436.04 | 839 |
| 2026-09-24 | 450.31 | 455.86 | 430.91 | 447.04 | 447.04 | 1,158 |
| 2026-09-23 | 460.52 | 468.00 | 450.00 | 451.99 | 451.99 | 933 |
| 2026-09-22 | 454.95 | 464.96 | 444.70 | 459.98 | 459.98 | 885 |
| 2026-09-21 | 454.00 | 457.74 | 443.71 | 449.74 | 449.74 | 1,663 |
| 2026-09-18 | 450.50 | 460.00 | 446.61 | 450.33 | 450.33 | 861 |
| 2026-09-17 | 473.33 | 485.00 | 450.41 | 453.55 | 453.55 | 3,153 |
| 2026-09-16 | 459.05 | 474.86 | 439.50 | 470.52 | 470.52 | 2,153 |
| 2026-09-15 | 498.99 | 498.99 | 434.52 | 450.27 | 450.27 | 5,582 |
| 2026-09-14 | 472.00 | 499.93 | 472.00 | 493.64 | 493.64 | 1,242 |
| 2026-09-11 | 488.56 | 489.84 | 473.02 | 483.98 | 483.98 | 669 |
| 2026-09-10 | 495.80 | 497.22 | 477.17 | 482.37 | 482.37 | 518 |
| 2026-09-09 | 507.00 | 518.50 | 485.24 | 488.96 | 488.96 | 1,086 |
| 2026-09-08 | 515.00 | 525.55 | 502.00 | 506.68 | 506.68 | 1,016 |
| 2026-09-04 | 538.00 | 554.99 | 514.27 | 515.71 | 515.71 | 958 |
| 2026-09-03 | 512.00 | 538.75 | 501.00 | 538.46 | 538.46 | 2,188 |
| 2026-09-02 | 526.17 | 541.19 | 499.23 | 506.94 | 506.94 | 2,297 |
| 2026-09-01 | 542.35 | 573.00 | 511.18 | 520.87 | 520.87 | 2,672 |
| 2026-08-31 | 581.00 | 625.00 | 560.56 | 565.54 | 565.54 | 865 |
| 2026-08-28 | 614.00 | 616.00 | 595.00 | 603.84 | 603.84 | 364 |
| 2026-08-27 | 605.00 | 617.20 | 590.00 | 609.51 | 609.51 | 547 |
| 2026-08-26 | 620.00 | 620.00 | 590.00 | 606.87 | 606.87 | 124 |
| 2026-08-25 | 598.50 | 620.83 | 578.97 | 608.21 | 608.21 | 282 |
| 2026-08-24 | 620.09 | 639.00 | 595.00 | 603.09 | 603.09 | 787 |
| 2026-08-21 | 605.29 | 647.00 | 604.27 | 630.91 | 630.91 | 999 |
| 2026-08-20 | 648.00 | 655.19 | 623.61 | 626.49 | 626.49 | 793 |
| 2026-08-19 | 617.15 | 642.58 | 601.00 | 636.95 | 636.95 | 1,220 |
| 2026-08-18 | 600.01 | 624.98 | 595.00 | 624.98 | 624.98 | 700 |
| 2026-08-17 | 624.00 | 624.00 | 600.00 | 606.03 | 606.03 | 559 |
| 2026-08-14 | 626.45 | 626.45 | 600.00 | 617.60 | 617.60 | 308 |
| 2026-08-13 | 602.42 | 635.00 | 580.00 | 603.21 | 603.21 | 1,270 |
| 2026-08-12 | 632.72 | 644.00 | 594.15 | 594.15 | 594.15 | 737 |
| 2026-08-11 | 594.61 | 638.78 | 572.00 | 628.56 | 628.56 | 987 |
| 2026-08-10 | 570.00 | 598.90 | 558.00 | 591.23 | 591.23 | 1,005 |
| 2026-08-07 | 522.50 | 564.22 | 522.50 | 563.75 | 563.75 | 1,767 |
| 2026-08-06 | 585.00 | 628.56 | 519.49 | 521.90 | 521.90 | 2,328 |
| 2026-08-05 | 607.81 | 628.00 | 590.00 | 608.68 | 608.68 | 951 |
| 2026-08-04 | 576.24 | 601.43 | 554.00 | 599.04 | 599.04 | 1,522 |
| 2026-08-03 | 533.02 | 574.41 | 516.00 | 565.02 | 565.02 | 1,117 |
| 2026-07-31 | 536.75 | 545.19 | 512.11 | 525.57 | 525.57 | 215 |
Page 1 of 20 · 1,199 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.