Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 571.11 | 582.11 | 566.03 | 569.78 | 569.78 | 204 |
| 2025-11-11 | 586.01 | 592.00 | 564.00 | 566.97 | 566.97 | 466 |
| 2025-11-10 | 607.87 | 612.80 | 582.71 | 587.89 | 587.89 | 1,203 |
| 2025-11-07 | 590.83 | 600.06 | 579.00 | 598.21 | 598.21 | 3,308 |
| 2025-11-06 | 639.19 | 648.00 | 597.50 | 602.56 | 602.56 | 715 |
| 2025-11-05 | 563.00 | 655.20 | 547.04 | 649.43 | 649.43 | 6,833 |
| 2025-11-04 | 719.82 | 722.98 | 697.13 | 711.21 | 711.21 | 1,678 |
| 2025-11-03 | 734.97 | 739.99 | 720.80 | 727.33 | 727.33 | 1,552 |
| 2025-10-31 | 747.43 | 753.18 | 733.90 | 733.90 | 733.90 | 350 |
| 2025-10-30 | 762.06 | 762.90 | 738.57 | 746.96 | 746.96 | 631 |
| 2025-10-29 | 754.93 | 768.96 | 740.00 | 758.21 | 758.21 | 138 |
| 2025-10-28 | 746.11 | 764.03 | 741.01 | 757.93 | 757.93 | 1,308 |
| 2025-10-27 | 727.00 | 754.00 | 727.00 | 750.20 | 750.20 | 2,419 |
| 2025-10-24 | 715.35 | 734.96 | 715.35 | 734.51 | 734.51 | 336 |
| 2025-10-23 | 703.52 | 718.02 | 686.01 | 714.00 | 714.00 | 193 |
| 2025-10-22 | 707.00 | 711.55 | 684.00 | 695.00 | 695.00 | 3,004 |
| 2025-10-21 | 684.94 | 701.01 | 669.85 | 695.42 | 695.42 | 65 |
| 2025-10-20 | 681.89 | 686.24 | 671.51 | 685.60 | 685.60 | 181 |
| 2025-10-17 | 652.65 | 670.31 | 629.00 | 670.00 | 670.00 | 699 |
| 2025-10-16 | 653.00 | 662.75 | 646.68 | 647.86 | 647.86 | 497 |
| 2025-10-15 | 705.40 | 711.25 | 641.93 | 647.63 | 647.63 | 1,910 |
| 2025-10-14 | 701.99 | 714.55 | 690.00 | 714.55 | 714.55 | 684 |
| 2025-10-13 | 720.00 | 720.00 | 699.00 | 707.67 | 707.67 | 377 |
| 2025-10-10 | 755.00 | 755.00 | 708.25 | 712.53 | 712.53 | 307 |
| 2025-10-09 | 720.22 | 751.22 | 720.22 | 743.25 | 743.25 | 291 |
| 2025-10-08 | 721.41 | 728.97 | 708.01 | 727.62 | 727.62 | 531 |
| 2025-10-07 | 720.88 | 724.50 | 707.63 | 707.84 | 707.84 | 230 |
| 2025-10-06 | 716.64 | 722.04 | 705.50 | 717.81 | 717.81 | 506 |
| 2025-10-03 | 721.85 | 726.07 | 713.50 | 717.38 | 717.38 | 364 |
| 2025-10-02 | 714.04 | 722.33 | 704.82 | 716.72 | 716.72 | 388 |
| 2025-10-01 | 707.55 | 718.21 | 697.01 | 710.04 | 710.04 | 598 |
| 2025-09-30 | 717.47 | 724.00 | 700.55 | 721.50 | 721.50 | 3,454 |
| 2025-09-29 | 712.50 | 723.83 | 703.00 | 720.73 | 720.73 | 448 |
| 2025-09-26 | 716.00 | 724.10 | 698.01 | 707.95 | 707.95 | 331 |
| 2025-09-25 | 705.99 | 718.80 | 695.12 | 712.22 | 712.22 | 1,466 |
| 2025-09-24 | 777.50 | 790.00 | 710.01 | 717.51 | 717.51 | 2,238 |
| 2025-09-23 | 769.16 | 792.16 | 768.76 | 783.53 | 783.53 | 265 |
| 2025-09-22 | 774.45 | 777.55 | 763.00 | 773.37 | 773.37 | 137 |
| 2025-09-19 | 770.00 | 778.88 | 760.25 | 769.00 | 769.00 | 126 |
| 2025-09-18 | 754.00 | 770.24 | 752.00 | 763.15 | 763.15 | 226 |
| 2025-09-17 | 752.07 | 761.07 | 750.63 | 759.16 | 759.16 | 81 |
| 2025-09-16 | 763.00 | 766.00 | 755.50 | 763.16 | 763.16 | 195 |
| 2025-09-15 | 760.00 | 774.57 | 756.20 | 765.85 | 765.85 | 120 |
| 2025-09-12 | 760.00 | 765.85 | 755.03 | 755.03 | 755.03 | 346 |
| 2025-09-11 | 742.79 | 765.00 | 742.79 | 749.29 | 749.29 | 161 |
| 2025-09-10 | 731.98 | 750.10 | 731.98 | 741.58 | 741.58 | 285 |
| 2025-09-09 | 744.01 | 744.01 | 717.15 | 725.23 | 725.23 | 203 |
| 2025-09-08 | 732.00 | 749.74 | 732.00 | 741.82 | 741.82 | 196 |
| 2025-09-05 | 735.00 | 737.49 | 707.66 | 721.17 | 721.17 | 770 |
| 2025-09-04 | 726.50 | 733.00 | 723.42 | 727.63 | 727.63 | 380 |
| 2025-09-03 | 753.33 | 753.33 | 714.17 | 714.99 | 714.99 | 414 |
| 2025-09-02 | 746.02 | 749.99 | 725.00 | 735.53 | 735.53 | 1,748 |
| 2025-09-01 | 751.48 | 751.48 | 751.48 | 751.48 | 751.48 | 0 |
| 2025-08-29 | 784.32 | 785.84 | 751.48 | 751.48 | 751.48 | 67 |
| 2025-08-28 | 772.89 | 793.67 | 770.00 | 791.87 | 791.87 | 216 |
| 2025-08-27 | 773.40 | 779.77 | 768.10 | 772.11 | 772.11 | 84 |
| 2025-08-26 | 764.20 | 774.49 | 762.27 | 764.20 | 764.20 | 152 |
| 2025-08-25 | 774.49 | 777.84 | 766.12 | 770.21 | 770.21 | 28 |
| 2025-08-22 | 765.00 | 784.28 | 758.69 | 775.72 | 775.72 | 236 |
| 2025-08-21 | 763.00 | 768.00 | 752.71 | 761.48 | 761.48 | 83 |
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.