Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 749.01 | 757.35 | 740.07 | 757.35 | 757.35 | 274 |
| 2025-08-19 | 789.00 | 789.00 | 754.01 | 760.51 | 760.51 | 1,355 |
| 2025-08-18 | 755.00 | 783.06 | 753.77 | 781.99 | 781.99 | 1,061 |
| 2025-08-15 | 751.00 | 761.32 | 740.00 | 761.32 | 761.32 | 161 |
| 2025-08-14 | 764.26 | 764.26 | 745.02 | 750.27 | 750.27 | 292 |
| 2025-08-13 | 775.00 | 779.00 | 731.84 | 749.20 | 749.20 | 865 |
| 2025-08-12 | 820.00 | 824.66 | 770.97 | 774.99 | 774.99 | 541 |
| 2025-08-11 | 841.09 | 844.00 | 818.88 | 823.48 | 823.48 | 946 |
| 2025-08-08 | 872.47 | 878.99 | 835.75 | 841.04 | 841.04 | 323 |
| 2025-08-07 | 872.00 | 883.13 | 861.80 | 867.50 | 867.50 | 247 |
| 2025-08-06 | 862.70 | 879.36 | 841.51 | 861.85 | 861.85 | 489 |
| 2025-08-05 | 771.00 | 885.00 | 771.00 | 853.00 | 853.00 | 2,213 |
| 2025-08-04 | 755.00 | 755.46 | 738.23 | 744.12 | 744.12 | 206 |
| 2025-08-01 | 736.77 | 750.00 | 728.35 | 737.21 | 737.21 | 722 |
| 2025-07-31 | 748.61 | 762.88 | 743.87 | 756.97 | 756.97 | 197 |
| 2025-07-30 | 728.75 | 744.10 | 726.00 | 744.10 | 744.10 | 371 |
| 2025-07-29 | 739.00 | 744.00 | 725.09 | 730.83 | 730.83 | 165 |
| 2025-07-28 | 738.17 | 747.96 | 724.53 | 724.53 | 724.53 | 223 |
| 2025-07-25 | 716.75 | 741.82 | 710.00 | 741.82 | 741.82 | 478 |
| 2025-07-24 | 705.05 | 714.98 | 696.00 | 713.35 | 713.35 | 196 |
| 2025-07-23 | 725.73 | 729.45 | 695.99 | 709.95 | 709.95 | 442 |
| 2025-07-22 | 751.50 | 751.50 | 722.17 | 722.17 | 722.17 | 217 |
| 2025-07-21 | 765.00 | 765.00 | 744.01 | 751.06 | 751.06 | 133 |
| 2025-07-18 | 753.57 | 758.08 | 742.50 | 749.47 | 749.47 | 153 |
| 2025-07-17 | 745.00 | 753.10 | 737.97 | 751.50 | 751.50 | 75 |
| 2025-07-16 | 746.50 | 746.50 | 726.50 | 735.80 | 735.80 | 140 |
| 2025-07-15 | 753.99 | 754.41 | 741.82 | 751.74 | 751.74 | 259 |
| 2025-07-14 | 729.50 | 752.68 | 724.10 | 752.68 | 752.68 | 151 |
| 2025-07-11 | 733.00 | 751.83 | 726.24 | 729.86 | 729.86 | 1,434 |
| 2025-07-10 | 810.26 | 810.26 | 734.01 | 741.92 | 741.92 | 1,190 |
| 2025-07-09 | 792.01 | 809.99 | 788.46 | 805.65 | 805.65 | 207 |
| 2025-07-08 | 805.01 | 813.00 | 775.92 | 797.41 | 797.41 | 177 |
| 2025-07-07 | 797.74 | 804.50 | 790.00 | 797.03 | 797.03 | 607 |
| 2025-07-04 | 794.62 | 794.62 | 794.62 | 794.62 | 794.62 | 0 |
| 2025-07-03 | 782.00 | 797.31 | 778.00 | 794.62 | 794.62 | 276 |
| 2025-07-02 | 787.30 | 787.30 | 756.00 | 772.09 | 772.09 | 2,894 |
| 2025-07-01 | 832.62 | 832.62 | 784.11 | 791.82 | 791.82 | 691 |
| 2025-06-30 | 828.00 | 838.00 | 817.45 | 820.28 | 820.28 | 838 |
| 2025-06-27 | 802.64 | 816.28 | 802.00 | 815.81 | 815.81 | 555 |
| 2025-06-26 | 792.00 | 801.70 | 791.52 | 799.10 | 799.10 | 451 |
| 2025-06-25 | 797.98 | 800.00 | 784.90 | 787.00 | 787.00 | 265 |
| 2025-06-24 | 785.00 | 799.02 | 757.00 | 798.73 | 798.73 | 448 |
| 2025-06-23 | 763.03 | 788.61 | 763.03 | 777.64 | 777.64 | 229 |
| 2025-06-20 | 773.00 | 780.82 | 767.00 | 779.89 | 779.89 | 114 |
| 2025-06-19 | 776.64 | 776.64 | 776.64 | 776.64 | 776.64 | 0 |
| 2025-06-18 | 781.55 | 781.55 | 761.45 | 776.64 | 776.64 | 149 |
| 2025-06-17 | 784.98 | 784.98 | 771.00 | 771.00 | 771.00 | 224 |
| 2025-06-16 | 787.25 | 797.36 | 780.70 | 792.20 | 792.20 | 168 |
| 2025-06-13 | 766.51 | 786.06 | 766.46 | 783.27 | 783.27 | 361 |
| 2025-06-12 | 771.00 | 781.07 | 771.00 | 776.81 | 776.81 | 211 |
| 2025-06-11 | 760.75 | 783.05 | 746.08 | 775.75 | 775.75 | 244 |
| 2025-06-10 | 781.28 | 788.58 | 752.00 | 759.28 | 759.28 | 594 |
| 2025-06-09 | 798.24 | 805.60 | 777.04 | 783.30 | 783.30 | 300 |
| 2025-06-06 | 790.72 | 797.63 | 785.06 | 795.29 | 795.29 | 459 |
| 2025-06-05 | 782.00 | 792.66 | 777.51 | 785.26 | 785.26 | 234 |
| 2025-06-04 | 765.00 | 775.22 | 757.45 | 775.22 | 775.22 | 190 |
| 2025-06-03 | 761.00 | 767.00 | 749.48 | 753.38 | 753.38 | 700 |
| 2025-06-02 | 740.35 | 764.69 | 740.35 | 757.42 | 757.42 | 1,228 |
| 2025-05-30 | 741.93 | 744.78 | 728.09 | 737.18 | 737.18 | 128 |
| 2025-05-29 | 770.14 | 770.14 | 741.17 | 743.66 | 743.66 | 301 |
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.