Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 383.00 | 390.41 | 369.26 | 377.39 | 377.39 | 3,519 |
| 2026-05-05 | 397.00 | 407.10 | 370.84 | 377.73 | 377.73 | 3,713 |
| 2026-05-04 | 403.49 | 412.99 | 395.62 | 398.30 | 398.30 | 1,064 |
| 2026-05-01 | 403.25 | 413.96 | 392.00 | 404.43 | 404.43 | 1,099 |
| 2026-04-30 | 396.04 | 408.61 | 392.20 | 397.78 | 397.78 | 485 |
| 2026-04-29 | 397.00 | 410.00 | 381.27 | 396.97 | 396.97 | 1,627 |
| 2026-04-28 | 399.00 | 412.00 | 390.76 | 405.27 | 405.27 | 560 |
| 2026-04-27 | 399.00 | 407.96 | 386.83 | 406.24 | 406.24 | 509 |
| 2026-04-24 | 393.50 | 399.00 | 384.39 | 393.40 | 393.40 | 1,174 |
| 2026-04-23 | 398.70 | 402.50 | 376.43 | 384.12 | 384.12 | 1,182 |
| 2026-04-22 | 406.60 | 414.99 | 394.00 | 395.18 | 395.18 | 937 |
| 2026-04-21 | 406.00 | 410.25 | 390.24 | 402.50 | 402.50 | 982 |
| 2026-04-20 | 399.90 | 405.00 | 393.34 | 402.71 | 402.71 | 1,039 |
| 2026-04-17 | 399.00 | 410.50 | 390.00 | 402.19 | 402.19 | 2,059 |
| 2026-04-16 | 404.00 | 415.00 | 400.30 | 401.00 | 401.00 | 1,398 |
| 2026-04-15 | 382.70 | 401.49 | 380.00 | 400.54 | 400.54 | 2,464 |
| 2026-04-14 | 362.69 | 383.87 | 359.60 | 379.89 | 379.89 | 2,474 |
| 2026-04-13 | 345.01 | 364.87 | 340.00 | 363.97 | 363.97 | 2,130 |
| 2026-04-10 | 355.90 | 360.44 | 339.73 | 344.15 | 344.15 | 1,843 |
| 2026-04-09 | 397.88 | 398.79 | 355.77 | 356.00 | 356.00 | 2,215 |
| 2026-04-08 | 387.27 | 413.00 | 380.31 | 391.43 | 391.43 | 3,020 |
| 2026-04-07 | 410.00 | 425.00 | 362.96 | 372.65 | 372.65 | 4,113 |
| 2026-04-02 | 423.22 | 428.88 | 403.65 | 411.90 | 411.90 | 1,372 |
| 2026-04-01 | 428.50 | 439.74 | 422.59 | 429.12 | 429.12 | 482 |
| 2026-03-31 | 421.00 | 430.16 | 413.13 | 426.82 | 426.82 | 448 |
| 2026-03-30 | 431.82 | 450.00 | 421.71 | 421.71 | 421.71 | 536 |
| 2026-03-27 | 457.00 | 457.00 | 429.75 | 434.82 | 434.82 | 357 |
| 2026-03-26 | 459.00 | 466.63 | 447.01 | 454.11 | 454.11 | 303 |
| 2026-03-25 | 465.51 | 479.86 | 455.00 | 462.40 | 462.40 | 551 |
| 2026-03-24 | 515.00 | 529.99 | 449.94 | 463.63 | 463.63 | 2,873 |
| 2026-03-23 | 491.00 | 515.00 | 481.88 | 512.52 | 512.52 | 836 |
| 2026-03-20 | 504.21 | 515.01 | 485.00 | 494.02 | 494.02 | 363 |
| 2026-03-19 | 508.47 | 515.00 | 490.73 | 505.28 | 505.28 | 741 |
| 2026-03-18 | 508.51 | 525.00 | 498.00 | 514.55 | 514.55 | 717 |
| 2026-03-17 | 485.62 | 511.58 | 480.80 | 503.94 | 503.94 | 301 |
| 2026-03-16 | 496.59 | 508.00 | 485.62 | 495.84 | 495.84 | 472 |
| 2026-03-13 | 504.00 | 515.00 | 492.23 | 495.56 | 495.56 | 259 |
| 2026-03-12 | 513.93 | 526.50 | 490.36 | 501.22 | 501.22 | 444 |
| 2026-03-11 | 532.40 | 535.00 | 512.99 | 517.59 | 517.59 | 291 |
| 2026-03-10 | 561.76 | 570.00 | 528.00 | 530.51 | 530.51 | 395 |
| 2026-03-09 | 560.06 | 588.00 | 547.22 | 547.93 | 547.93 | 1,228 |
| 2026-03-06 | 577.00 | 580.20 | 557.61 | 571.61 | 571.61 | 205 |
| 2026-03-05 | 570.00 | 580.28 | 557.82 | 563.24 | 563.24 | 509 |
| 2026-03-04 | 577.90 | 598.00 | 562.29 | 573.33 | 573.33 | 136 |
| 2026-03-03 | 576.00 | 582.78 | 545.00 | 582.78 | 582.78 | 1,169 |
| 2026-03-02 | 538.00 | 576.84 | 518.38 | 576.84 | 576.84 | 1,187 |
| 2026-02-27 | 548.68 | 550.00 | 525.19 | 537.07 | 537.07 | 1,003 |
| 2026-02-26 | 519.01 | 554.49 | 510.00 | 553.71 | 553.71 | 2,159 |
| 2026-02-25 | 514.25 | 552.00 | 487.71 | 522.99 | 522.99 | 5,350 |
| 2026-02-24 | 425.00 | 443.33 | 410.69 | 443.33 | 443.33 | 1,763 |
| 2026-02-23 | 432.13 | 439.24 | 422.10 | 425.37 | 425.37 | 720 |
| 2026-02-20 | 441.01 | 449.89 | 429.66 | 436.95 | 436.95 | 494 |
| 2026-02-19 | 433.50 | 442.99 | 425.82 | 439.91 | 439.91 | 311 |
| 2026-02-18 | 446.00 | 448.25 | 430.60 | 437.13 | 437.13 | 360 |
| 2026-02-17 | 426.27 | 445.00 | 420.01 | 434.00 | 434.00 | 238 |
| 2026-02-16 | 430.26 | 430.26 | 430.26 | 430.26 | 430.26 | 0 |
| 2026-02-13 | 436.00 | 448.88 | 421.50 | 430.26 | 430.26 | 632 |
| 2026-02-12 | 437.90 | 452.00 | 428.99 | 437.28 | 437.28 | 441 |
| 2026-02-11 | 450.99 | 460.00 | 432.02 | 433.60 | 433.60 | 476 |
| 2026-02-10 | 435.93 | 457.91 | 428.01 | 447.27 | 447.27 | 999 |
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.