Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 542.00 | 545.26 | 502.35 | 520.52 | 520.52 | 602 |
| 2026-07-29 | 549.00 | 564.19 | 540.29 | 547.83 | 547.83 | 375 |
| 2026-07-28 | 525.56 | 551.37 | 517.00 | 544.05 | 544.05 | 676 |
| 2026-07-27 | 510.25 | 533.01 | 501.50 | 531.57 | 531.57 | 1,054 |
| 2026-07-24 | 502.00 | 509.99 | 488.72 | 504.48 | 504.48 | 324 |
| 2026-07-23 | 493.50 | 509.99 | 485.88 | 491.78 | 491.78 | 526 |
| 2026-07-22 | 514.00 | 536.21 | 491.65 | 491.65 | 491.65 | 719 |
| 2026-07-21 | 531.00 | 544.50 | 511.60 | 513.52 | 513.52 | 228 |
| 2026-07-20 | 509.25 | 531.99 | 495.00 | 531.99 | 531.99 | 492 |
| 2026-07-17 | 541.00 | 545.00 | 507.22 | 517.34 | 517.34 | 672 |
| 2026-07-16 | 543.00 | 554.03 | 520.08 | 541.09 | 541.09 | 604 |
| 2026-07-15 | 552.41 | 565.00 | 535.00 | 538.68 | 538.68 | 817 |
| 2026-07-14 | 543.00 | 573.43 | 525.00 | 551.71 | 551.71 | 3,437 |
| 2026-07-13 | 561.00 | 578.40 | 548.00 | 558.90 | 558.90 | 469 |
| 2026-07-10 | 570.00 | 590.00 | 555.27 | 567.00 | 567.00 | 483 |
| 2026-07-09 | 615.28 | 620.00 | 575.03 | 578.49 | 578.49 | 925 |
| 2026-07-08 | 640.99 | 640.99 | 590.00 | 605.59 | 605.59 | 1,319 |
| 2026-07-07 | 620.08 | 664.38 | 615.02 | 646.62 | 646.62 | 1,955 |
| 2026-07-06 | 598.40 | 620.00 | 581.12 | 613.42 | 613.42 | 905 |
| 2026-07-03 | 599.99 | 599.99 | 599.99 | 599.99 | 599.99 | 0 |
| 2026-07-02 | 601.93 | 606.00 | 556.32 | 599.99 | 599.99 | 1,575 |
| 2026-07-01 | 568.00 | 610.90 | 543.56 | 602.86 | 602.86 | 2,513 |
| 2026-06-30 | 516.52 | 556.42 | 512.15 | 550.56 | 550.56 | 2,336 |
| 2026-06-29 | 473.00 | 524.89 | 460.01 | 504.00 | 504.00 | 2,031 |
| 2026-06-26 | 444.15 | 477.28 | 438.00 | 473.45 | 473.45 | 1,063 |
| 2026-06-25 | 468.00 | 468.00 | 444.59 | 449.36 | 449.36 | 771 |
| 2026-06-24 | 434.00 | 468.00 | 422.00 | 462.34 | 462.34 | 1,680 |
| 2026-06-23 | 405.98 | 440.69 | 395.00 | 436.05 | 436.05 | 793 |
| 2026-06-22 | 422.20 | 427.25 | 403.91 | 411.65 | 411.65 | 660 |
| 2026-06-19 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | 0 |
| 2026-06-18 | 435.70 | 435.70 | 402.11 | 418.75 | 418.75 | 851 |
| 2026-06-17 | 437.97 | 442.88 | 420.00 | 430.84 | 430.84 | 468 |
| 2026-06-16 | 453.74 | 457.00 | 426.02 | 433.60 | 433.60 | 1,091 |
| 2026-06-15 | 450.75 | 465.85 | 435.45 | 443.49 | 443.49 | 860 |
| 2026-06-12 | 435.00 | 461.21 | 428.82 | 441.09 | 441.09 | 473 |
| 2026-06-11 | 450.00 | 469.99 | 423.75 | 448.52 | 448.52 | 447 |
| 2026-06-10 | 447.00 | 462.99 | 438.00 | 457.54 | 457.54 | 540 |
| 2026-06-09 | 484.00 | 484.00 | 436.01 | 448.73 | 448.73 | 1,181 |
| 2026-06-08 | 486.80 | 500.00 | 470.63 | 471.89 | 471.89 | 732 |
| 2026-06-05 | 509.72 | 515.00 | 482.34 | 486.93 | 486.93 | 1,820 |
| 2026-06-04 | 479.52 | 500.00 | 464.00 | 497.98 | 497.98 | 4,422 |
| 2026-06-03 | 491.88 | 500.00 | 465.00 | 481.34 | 481.34 | 1,691 |
| 2026-06-02 | 479.95 | 495.00 | 452.30 | 485.55 | 485.55 | 2,260 |
| 2026-06-01 | 455.00 | 482.90 | 450.00 | 481.50 | 481.50 | 4,865 |
| 2026-05-29 | 440.00 | 453.82 | 420.19 | 444.70 | 444.70 | 1,683 |
| 2026-05-28 | 392.50 | 444.00 | 386.00 | 442.30 | 442.30 | 4,043 |
| 2026-05-27 | 389.99 | 399.00 | 374.00 | 385.00 | 385.00 | 2,170 |
| 2026-05-26 | 400.00 | 406.00 | 378.00 | 395.32 | 395.32 | 2,040 |
| 2026-05-22 | 392.46 | 399.95 | 384.45 | 386.00 | 386.00 | 767 |
| 2026-05-21 | 398.01 | 404.00 | 380.75 | 389.89 | 389.89 | 1,297 |
| 2026-05-20 | 393.00 | 405.00 | 385.65 | 399.94 | 399.94 | 1,071 |
| 2026-05-19 | 398.90 | 406.85 | 382.08 | 389.38 | 389.38 | 1,394 |
| 2026-05-18 | 393.10 | 414.50 | 386.05 | 398.89 | 398.89 | 2,851 |
| 2026-05-15 | 386.00 | 403.00 | 378.65 | 401.82 | 401.82 | 927 |
| 2026-05-14 | 379.93 | 394.88 | 365.28 | 388.42 | 388.42 | 1,323 |
| 2026-05-13 | 395.92 | 405.40 | 367.89 | 372.86 | 372.86 | 2,924 |
| 2026-05-12 | 393.20 | 409.35 | 385.00 | 396.78 | 396.78 | 1,423 |
| 2026-05-11 | 405.00 | 412.00 | 379.30 | 382.58 | 382.58 | 2,622 |
| 2026-05-08 | 426.96 | 438.00 | 392.56 | 396.52 | 396.52 | 2,239 |
| 2026-05-07 | 383.02 | 438.49 | 382.00 | 428.38 | 428.38 | 7,948 |
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.