Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
559.06
-14.95 (-2.60%)
At close: Mar 9, 2026, 4:00 PM EDT
558.53
-0.53 (-0.09%)
After-hours: Mar 9, 2026, 4:37 PM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026565.51577.53546.17559.06559.06-2.60%791,221
Mar 6, 2026566.00581.00559.37574.01574.010.62%618,811
Mar 5, 2026566.93580.21557.36570.49570.490.12%732,842
Mar 4, 2026573.17580.33563.69569.81569.81-1.60%780,498
Mar 3, 2026569.14588.38552.21579.09579.091.24%1,178,660
Mar 2, 2026548.16577.32543.00572.02572.025.46%1,312,180
Feb 27, 2026540.50545.02523.83542.40542.40-1.42%1,670,968
Feb 26, 2026528.07555.36517.07550.19550.195.77%2,065,239
Feb 25, 2026498.43551.97498.30520.18520.1817.55%4,264,972
Feb 24, 2026420.77444.96410.54442.51442.514.50%1,313,278
Feb 23, 2026426.24431.52420.50423.44423.44-2.41%807,658
Feb 20, 2026435.17449.89429.01433.91433.91-1.63%646,621
Feb 19, 2026429.05443.00423.50441.12441.122.56%593,378
Feb 18, 2026433.99443.53427.01430.12430.12-0.42%691,186
Feb 17, 2026433.62444.83426.49431.94431.940.53%710,606
Feb 13, 2026440.13446.00420.61429.67429.67-1.41%953,840
Feb 12, 2026438.21443.19428.05435.81435.810.31%868,375
Feb 11, 2026453.39455.83432.00434.45434.45-2.80%1,105,032
Feb 10, 2026438.57458.14436.00446.97446.973.04%1,779,292
Feb 9, 2026418.22434.61412.00433.77433.774.72%1,507,831
Feb 6, 2026410.00414.96396.41414.20414.203.64%1,479,394
Feb 5, 2026426.41431.68397.82399.65399.65-7.20%1,529,683
Feb 4, 2026447.63453.99420.57430.65430.65-4.57%1,725,927
Feb 3, 2026471.75471.75434.62451.29451.29-1.89%2,253,087
Feb 2, 2026482.00491.26459.50459.99459.99-4.88%1,149,275
Jan 30, 2026505.36509.12481.35483.58483.58-5.10%1,287,179
Jan 29, 2026555.01556.50502.56509.58509.58-7.33%1,539,028
Jan 28, 2026610.65612.13549.09549.86549.86-9.89%1,337,396
Jan 27, 2026604.00614.21596.00610.22610.220.85%333,138
Jan 26, 2026611.00616.08603.11605.07605.07-1.32%443,124
Jan 23, 2026608.80622.39605.00613.14613.140.96%423,226
Jan 22, 2026613.01617.99598.28607.29607.29-0.49%509,764
Jan 21, 2026619.25624.69595.54610.25610.25-1.66%670,275
Jan 20, 2026625.97636.00617.88620.52620.52-2.44%634,775
Jan 16, 2026641.09649.30633.09636.04636.04-0.18%678,617
Jan 15, 2026636.01642.18627.77637.19637.191.27%455,651
Jan 14, 2026636.36649.00617.59629.22629.22-1.92%752,833
Jan 13, 2026635.00649.89623.34641.51641.511.55%784,302
Jan 12, 2026631.00633.27617.58631.73631.730.01%479,358
Jan 9, 2026617.72636.01615.00631.69631.693.05%615,600
Jan 8, 2026630.60640.72609.14612.98612.98-1.28%591,029
Jan 7, 2026619.79626.34608.11620.91620.91-0.92%778,519
Jan 6, 2026602.91633.92595.00626.65626.656.00%1,203,537
Jan 5, 2026569.65601.69568.36591.16591.164.92%778,322
Jan 2, 2026573.37579.58554.40563.45563.45-0.79%517,818
Dec 31, 2025572.94574.19567.82567.93567.93-0.73%469,164
Dec 30, 2025579.00580.89571.14572.11572.11-1.45%430,982
Dec 29, 2025580.00586.99577.22580.55580.55-0.56%443,500
Dec 26, 2025591.15591.15577.13583.84583.84-1.24%328,539
Dec 24, 2025587.04591.82581.71591.15591.150.02%218,874
Dec 23, 2025597.26608.38584.29591.02591.02-1.53%709,503
Dec 22, 2025603.95617.97596.50600.19600.191.01%876,193
Dec 19, 2025566.30603.12561.91594.20594.205.49%2,689,123
Dec 18, 2025555.84568.61555.15563.28563.282.41%955,663
Dec 17, 2025546.34563.47544.50550.00550.00-0.91%1,141,014
Dec 16, 2025548.32559.52540.93555.06555.060.59%897,828
Dec 15, 2025568.18576.72541.94551.79551.79-2.21%1,017,025
Dec 12, 2025584.13584.13561.63564.28564.28-2.88%943,931
Dec 11, 2025563.99586.37553.28581.03581.032.22%742,652
Dec 10, 2025552.30579.60552.07568.39568.393.98%1,396,288
Dec 9, 2025550.99552.71540.03546.65546.65-1.17%459,558
Dec 8, 2025553.70555.38548.22553.12553.120.39%533,430
Dec 5, 2025551.02556.00544.81550.95550.950.06%389,684
Dec 4, 2025547.49553.46540.65550.61550.611.30%1,259,352
Dec 3, 2025536.75544.60531.00543.55543.551.08%552,156
Dec 2, 2025534.81542.53532.62537.75537.750.85%584,270
Dec 1, 2025531.52540.45525.00533.21533.21-1.28%770,124
Nov 28, 2025538.74542.70533.18540.14540.141.31%294,893
Nov 26, 2025533.59537.67527.22533.17533.170.81%445,332
Nov 25, 2025523.50539.80514.25528.89528.890.82%914,594
Nov 24, 2025521.46525.30515.83524.60524.600.50%1,024,220
Nov 21, 2025519.61527.90508.72521.99521.990.46%902,329
Nov 20, 2025541.85553.19519.12519.61519.61-2.16%787,189
Nov 19, 2025533.00533.51521.19531.09531.09-0.50%1,059,480
Nov 18, 2025541.27549.22528.95533.77533.77-1.74%841,197
Nov 17, 2025554.56554.65538.36543.23543.23-2.01%812,194
Nov 14, 2025548.90569.04546.64554.37554.37-0.52%823,617
Nov 13, 2025565.88580.00556.60557.29557.29-2.15%1,285,465
Nov 12, 2025570.35575.92565.37569.51569.51-0.47%1,048,887
Nov 11, 2025583.16585.00561.92572.18572.18-2.14%1,239,975
Nov 10, 2025611.35611.35580.39584.69584.69-2.96%1,118,632
Nov 7, 2025587.00611.21577.80602.51602.512.62%1,049,882
Nov 6, 2025628.60631.99584.21587.14587.14-8.19%1,891,456
Nov 5, 2025563.84657.36560.00639.53639.53-9.43%4,862,992
Nov 4, 2025715.46719.92698.32706.13706.13-2.48%1,132,911
Nov 3, 2025737.06738.23720.74724.10724.10-1.11%603,756
Oct 31, 2025745.00749.96731.00732.23732.23-0.90%533,371
Oct 30, 2025760.85760.85737.63738.88738.88-2.71%491,209
Oct 29, 2025750.48762.08742.00759.44759.440.59%445,761
Oct 28, 2025746.12764.02745.00755.00755.000.80%566,298
Oct 27, 2025746.59756.04741.57749.00749.001.77%489,691
Oct 24, 2025726.44737.53724.21735.95735.952.73%383,751
Oct 23, 2025704.41718.19704.01716.39716.392.18%343,591
Oct 22, 2025709.77709.95683.35701.09701.09-0.84%576,210
Oct 21, 2025687.99708.02685.00707.04707.043.50%498,723
Oct 20, 2025675.14686.97673.00683.13683.131.86%453,755
Oct 17, 2025645.51677.06639.50670.68670.682.84%675,311
Oct 16, 2025648.50663.25642.36652.17652.171.11%800,451
Oct 15, 2025708.53714.05638.50644.99644.99-8.47%1,360,343
Oct 14, 2025698.68717.53690.46704.67704.67-0.75%363,186