Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 420.77 | 432.67 | 410.00 | 425.33 | 425.33 | 1,419 |
| 2026-02-06 | 406.00 | 420.00 | 395.10 | 399.59 | 399.59 | 811 |
| 2026-02-05 | 430.74 | 445.45 | 407.50 | 409.91 | 409.91 | 661 |
| 2026-02-04 | 451.67 | 459.99 | 420.55 | 423.62 | 423.62 | 966 |
| 2026-02-03 | 484.70 | 487.00 | 434.98 | 438.48 | 438.48 | 1,989 |
| 2026-02-02 | 489.48 | 495.45 | 472.92 | 472.92 | 472.92 | 813 |
| 2026-01-30 | 508.29 | 518.55 | 483.73 | 489.05 | 489.05 | 1,786 |
| 2026-01-29 | 550.00 | 564.40 | 510.96 | 512.66 | 512.66 | 2,011 |
| 2026-01-28 | 615.00 | 615.00 | 557.85 | 560.38 | 560.38 | 2,647 |
| 2026-01-27 | 608.78 | 615.13 | 597.00 | 611.27 | 611.27 | 434 |
| 2026-01-26 | 611.45 | 620.00 | 604.77 | 605.00 | 605.00 | 163 |
| 2026-01-23 | 600.00 | 622.44 | 595.99 | 617.50 | 617.50 | 352 |
| 2026-01-22 | 612.86 | 616.49 | 598.93 | 602.05 | 602.05 | 410 |
| 2026-01-21 | 621.15 | 633.50 | 595.75 | 599.31 | 599.31 | 1,346 |
| 2026-01-20 | 629.99 | 635.98 | 610.00 | 627.00 | 627.00 | 272 |
| 2026-01-19 | 638.43 | 638.43 | 638.43 | 638.43 | 638.43 | 0 |
| 2026-01-16 | 640.00 | 650.00 | 633.42 | 638.43 | 638.43 | 887 |
| 2026-01-15 | 635.04 | 640.00 | 626.00 | 638.68 | 638.68 | 645 |
| 2026-01-14 | 642.00 | 647.35 | 617.61 | 627.32 | 627.32 | 983 |
| 2026-01-13 | 629.95 | 648.22 | 620.51 | 645.91 | 645.91 | 529 |
| 2026-01-12 | 626.57 | 635.00 | 610.01 | 628.59 | 628.59 | 308 |
| 2026-01-09 | 614.05 | 634.67 | 612.98 | 629.93 | 629.93 | 215 |
| 2026-01-08 | 625.55 | 640.00 | 609.64 | 611.07 | 611.07 | 515 |
| 2026-01-07 | 627.00 | 628.99 | 608.80 | 622.34 | 622.34 | 364 |
| 2026-01-06 | 591.25 | 629.79 | 590.05 | 628.05 | 628.05 | 779 |
| 2026-01-05 | 565.47 | 600.00 | 564.50 | 598.98 | 598.98 | 757 |
| 2026-01-02 | 572.00 | 579.98 | 555.00 | 556.38 | 556.38 | 685 |
| 2025-12-31 | 571.50 | 574.55 | 567.99 | 574.08 | 574.08 | 32 |
| 2025-12-30 | 580.41 | 584.00 | 567.01 | 574.53 | 574.53 | 256 |
| 2025-12-29 | 584.48 | 586.45 | 573.21 | 581.00 | 581.00 | 316 |
| 2025-12-24 | 591.00 | 594.00 | 582.62 | 590.86 | 590.86 | 309 |
| 2025-12-23 | 595.93 | 607.44 | 590.08 | 590.08 | 590.08 | 163 |
| 2025-12-22 | 597.97 | 613.64 | 594.00 | 600.75 | 600.75 | 454 |
| 2025-12-19 | 564.00 | 588.64 | 559.17 | 588.64 | 588.64 | 236 |
| 2025-12-18 | 550.01 | 566.81 | 549.50 | 566.81 | 566.81 | 276 |
| 2025-12-17 | 557.20 | 562.17 | 547.60 | 551.93 | 551.93 | 204 |
| 2025-12-16 | 550.50 | 557.84 | 541.56 | 555.47 | 555.47 | 1,589 |
| 2025-12-15 | 565.94 | 578.00 | 543.60 | 550.03 | 550.03 | 485 |
| 2025-12-12 | 583.05 | 585.00 | 564.23 | 569.72 | 569.72 | 3,717 |
| 2025-12-11 | 564.58 | 582.09 | 552.81 | 579.44 | 579.44 | 175 |
| 2025-12-10 | 547.92 | 574.41 | 546.45 | 570.77 | 570.77 | 211 |
| 2025-12-09 | 545.00 | 553.00 | 540.00 | 548.39 | 548.39 | 400 |
| 2025-12-08 | 553.52 | 556.00 | 549.88 | 551.95 | 551.95 | 103 |
| 2025-12-05 | 553.02 | 555.80 | 545.99 | 551.22 | 551.22 | 208 |
| 2025-12-04 | 543.09 | 552.30 | 540.00 | 550.94 | 550.94 | 172 |
| 2025-12-03 | 539.70 | 549.00 | 530.00 | 536.82 | 536.82 | 192 |
| 2025-12-02 | 532.48 | 543.21 | 532.48 | 539.92 | 539.92 | 163 |
| 2025-12-01 | 540.20 | 540.20 | 524.98 | 539.88 | 539.88 | 598 |
| 2025-11-28 | 555.90 | 555.90 | 533.52 | 538.37 | 538.37 | 199 |
| 2025-11-27 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2025-11-26 | 532.36 | 539.98 | 527.69 | 534.00 | 534.00 | 414 |
| 2025-11-25 | 524.85 | 539.40 | 517.22 | 535.55 | 535.55 | 322 |
| 2025-11-24 | 525.97 | 530.00 | 515.01 | 521.66 | 521.66 | 182 |
| 2025-11-21 | 521.00 | 523.92 | 500.00 | 523.92 | 523.92 | 405 |
| 2025-11-20 | 540.69 | 552.00 | 523.25 | 524.88 | 524.88 | 490 |
| 2025-11-19 | 533.50 | 539.99 | 521.85 | 527.67 | 527.67 | 249 |
| 2025-11-18 | 541.61 | 557.88 | 530.00 | 534.51 | 534.51 | 237 |
| 2025-11-17 | 555.89 | 565.00 | 539.79 | 541.27 | 541.27 | 464 |
| 2025-11-14 | 557.02 | 567.41 | 543.00 | 559.00 | 559.00 | 268 |
| 2025-11-13 | 571.79 | 578.00 | 562.83 | 562.83 | 562.83 | 207 |
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.