Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
550.95
+0.34 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
551.29
+0.34 (0.06%)
After-hours: Dec 5, 2025, 7:40 PM EST

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025551.02556.00544.81550.95550.950.06%387,137
Dec 4, 2025547.49553.46540.65550.61550.611.30%1,258,926
Dec 3, 2025536.75544.60531.00543.55543.551.08%550,819
Dec 2, 2025534.81542.53532.62537.75537.750.85%577,368
Dec 1, 2025531.52540.45525.00533.21533.21-1.28%749,170
Nov 28, 2025538.74542.70533.18540.14540.141.31%285,047
Nov 26, 2025533.59537.67527.22533.17533.170.81%437,527
Nov 25, 2025523.50539.80514.25528.89528.890.82%875,045
Nov 24, 2025521.46525.30515.83524.60524.600.50%1,016,718
Nov 21, 2025519.61527.90508.72521.99521.990.46%897,906
Nov 20, 2025541.85553.19519.12519.61519.61-2.16%786,486
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
Oct 13, 2025705.53718.00699.13710.00710.000.99%395,711
Oct 10, 2025733.18740.00702.27703.03703.03-4.22%456,164
Oct 9, 2025726.02753.16722.51734.04734.040.91%512,420
Oct 8, 2025715.64732.86708.04727.41727.411.79%501,128
Oct 7, 2025720.88728.34706.61714.60714.60-0.97%376,452
Oct 6, 2025719.20724.27705.00721.59721.590.85%431,910
Oct 3, 2025721.51726.76712.76715.51715.51-0.70%379,176
Oct 2, 2025719.91725.16703.24720.53720.531.29%453,008
Oct 1, 2025708.64720.08697.00711.34711.34-0.88%520,473
Sep 30, 2025716.04724.88700.25717.64717.640.23%608,857
Sep 29, 2025716.34722.84703.00716.02716.021.01%719,263
Sep 26, 2025718.00722.00697.46708.84708.84-0.46%442,853
Sep 25, 2025696.97723.15694.54712.15712.152.02%974,686
Sep 24, 2025789.29789.29697.80698.02698.02-10.23%1,192,499
Sep 23, 2025769.16792.16768.22777.58777.580.21%449,310
Sep 22, 2025766.33778.94761.55775.92775.920.18%406,984
Sep 19, 2025771.77779.09760.01774.53774.531.05%1,740,459
Sep 18, 2025756.35772.00753.00766.47766.471.95%436,875
Sep 17, 2025750.67762.18748.30751.81751.810.15%504,493
Sep 16, 2025760.79766.63750.65750.67750.67-1.33%484,865
Sep 15, 2025760.00774.32756.20760.79760.790.62%393,820
Sep 12, 2025756.66765.44754.46756.13756.130.67%304,070
Sep 11, 2025751.61765.01745.43751.11751.110.48%466,950
Sep 10, 2025736.66750.96734.26747.55747.552.13%481,584
Sep 9, 2025734.09740.00718.00731.98731.98-1.17%312,183
Sep 8, 2025736.37750.00733.88740.61740.611.67%608,947
Sep 5, 2025731.00738.77708.76728.41728.41-0.24%398,299
Sep 4, 2025725.78731.19719.00730.16730.160.67%383,753
Sep 3, 2025737.26738.00713.21725.29725.29-2.46%635,333
Sep 2, 2025733.81748.83726.00743.59743.59-0.50%494,339
Aug 29, 2025784.32785.84745.46747.29747.29-4.43%583,592
Aug 28, 2025772.83794.29771.50781.90781.901.59%553,782
Aug 27, 2025774.76779.79767.00769.68769.680.09%327,223
Aug 26, 2025764.20775.00761.05769.02769.020.72%413,957
Aug 25, 2025766.22777.54762.27763.52763.52-0.35%301,529
Aug 22, 2025764.37784.14757.50766.24766.240.36%395,921
Aug 21, 2025763.00768.00752.50763.51763.510.34%367,048
Aug 20, 2025754.17763.71740.50760.89760.890.34%409,959
Aug 19, 2025779.83784.00755.00758.29758.29-4.21%654,278
Aug 18, 2025755.18792.64753.77791.62791.624.96%848,300
Aug 15, 2025750.21762.00739.01754.24754.240.59%583,413
Aug 14, 2025764.26764.26745.00749.83749.83-2.05%517,787
Aug 13, 2025776.98780.00731.74765.52765.52-0.40%1,129,168
Aug 12, 2025819.64824.66767.51768.57768.57-6.12%999,533
Aug 11, 2025842.89844.15817.36818.69818.69-2.83%616,018
Aug 8, 2025872.47878.62835.70842.50842.50-3.27%667,561
Aug 7, 2025867.23885.00860.98870.97870.970.85%700,950
Aug 6, 2025859.76879.22843.02863.65863.65-0.40%842,126
Aug 5, 2025818.00885.92802.96867.12867.1216.41%2,534,971
Aug 4, 2025751.04755.00736.95744.88744.880.32%769,837
Aug 1, 2025739.46747.41728.00742.47742.47-1.72%457,681
Jul 31, 2025752.62762.05747.24755.49755.490.92%513,614
Jul 30, 2025728.74749.80725.00748.60748.602.73%448,258
Jul 29, 2025742.19742.19725.79728.74728.74-1.03%383,542
Jul 28, 2025740.36747.30722.07736.29736.290.17%627,694
Jul 25, 2025711.39742.23709.82735.01735.013.63%723,678
Jul 24, 2025705.22715.75695.00709.26709.260.57%1,105,053
Jul 23, 2025725.80728.95694.72705.22705.22-2.15%1,098,487
Jul 22, 2025749.01749.01720.18720.74720.74-4.10%759,573
Jul 21, 2025755.92758.25741.91751.55751.55-0.60%377,483
Jul 18, 2025747.83757.98741.07756.09756.091.37%404,325
Jul 17, 2025744.80753.25739.79745.86745.860.42%341,234