Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
464.83
+20.10 (4.52%)
At close: Jun 26, 2026, 4:00 PM EDT
465.00
+0.17 (0.04%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026445.04477.17440.00464.83464.834.52%1,476,549
Jun 25, 2026454.50466.63443.00444.73444.73-2.63%809,370
Jun 24, 2026432.27468.04429.84456.73456.735.47%1,368,874
Jun 23, 2026414.44441.11414.44433.04433.045.61%1,108,056
Jun 22, 2026417.05419.03403.79410.03410.03-3.16%896,037
Jun 18, 2026424.89428.05402.00423.40423.400.09%1,872,898
Jun 17, 2026431.80442.81422.11423.01423.01-2.84%906,791
Jun 16, 2026441.64448.10427.00435.39435.39-1.76%704,971
Jun 15, 2026448.72457.57434.53443.21443.210.34%951,894
Jun 12, 2026446.89450.00427.00441.73441.73-1.00%719,270
Jun 11, 2026444.77453.15423.04446.20446.20-0.31%884,704
Jun 10, 2026448.66462.99437.98447.59447.59-1.09%723,874
Jun 9, 2026467.61479.47436.36452.51452.51-3.94%964,456
Jun 8, 2026490.73492.59470.75471.06471.06-3.10%941,461
Jun 5, 2026506.76514.99481.00486.12486.12-5.28%1,654,510
Jun 4, 2026485.00515.80477.25513.20513.206.59%1,282,692
Jun 3, 2026481.00485.36465.26481.48481.48-1.76%1,268,500
Jun 2, 2026460.65493.75456.61490.12490.122.78%1,276,701
Jun 1, 2026455.45484.84452.02476.88476.886.28%1,463,642
May 29, 2026437.50450.74421.57448.72448.722.14%1,479,934
May 28, 2026393.59448.35393.45439.32439.3212.27%1,718,458
May 27, 2026384.00392.51374.00391.32391.321.56%1,040,973
May 26, 2026391.07400.63379.00385.30385.30-0.18%1,295,720
May 22, 2026392.00400.00384.05386.00386.00-0.99%1,311,456
May 21, 2026393.19395.13380.43389.84389.84-2.16%1,097,497
May 20, 2026389.44402.52383.10398.44398.441.55%959,697
May 19, 2026398.44402.03382.00392.34392.34-1.76%774,304
May 18, 2026393.72414.50391.48399.37399.371.91%1,069,402
May 15, 2026385.66403.52385.55391.88391.880.95%1,038,769
May 14, 2026377.25394.89366.00388.19388.193.02%893,583
May 13, 2026389.23393.99367.01376.82376.82-4.28%1,342,090
May 12, 2026398.24409.21389.01393.66393.66-0.18%1,054,790
May 11, 2026394.20400.19379.19394.36394.36-2.27%1,403,565
May 8, 2026431.49432.76392.56403.54403.54-5.47%1,747,360
May 7, 2026408.40438.97385.78426.89426.8910.63%2,560,580
May 6, 2026384.48387.68369.43385.86385.861.38%2,245,879
May 5, 2026396.14396.84370.45380.60380.60-3.34%1,540,782
May 4, 2026403.00413.66393.71393.75393.75-2.13%855,488
May 1, 2026408.76413.95398.38402.31402.310.14%605,881
Apr 30, 2026399.90403.21392.00401.76401.760.30%868,552
Apr 29, 2026404.50406.31380.33400.54400.54-1.42%1,193,388
Apr 28, 2026402.59412.00398.42406.31406.310.92%770,909
Apr 27, 2026395.52408.23395.21402.59402.591.38%764,506
Apr 24, 2026394.12398.57383.71397.12397.121.14%824,543
Apr 23, 2026397.10399.41376.28392.64392.64-2.61%1,271,500
Apr 22, 2026409.88414.00394.01403.15403.15-0.44%897,817
Apr 21, 2026398.63410.04391.24404.92404.920.29%816,511
Apr 20, 2026397.85404.68394.82403.75403.750.22%485,171
Apr 17, 2026405.00410.39400.04402.85402.852.49%940,416
Apr 16, 2026413.01414.21392.69393.08393.08-2.26%1,090,916
Apr 15, 2026390.58404.15383.34402.18402.185.60%1,164,462
Apr 14, 2026371.44383.87369.72380.86380.865.90%1,533,816
Apr 13, 2026345.89364.88342.60359.63359.633.96%1,540,239
Apr 10, 2026356.28360.46339.01345.94345.94-1.53%1,696,743
Apr 9, 2026386.51387.09347.28351.33351.33-10.27%2,118,293
Apr 8, 2026400.95412.83385.06391.53391.535.00%1,625,966
Apr 7, 2026409.91411.49362.73372.87372.87-9.73%2,129,510
Apr 6, 2026411.07420.64410.00413.07413.070.06%616,500
Apr 2, 2026415.02422.61403.03412.81412.81-2.54%1,071,747
Apr 1, 2026432.52439.51422.04423.57423.57-0.26%679,136
Mar 31, 2026419.15434.20413.56424.69424.692.32%817,842
Mar 30, 2026430.00437.58412.15415.07415.07-3.46%1,000,872
Mar 27, 2026445.01449.10428.50429.94429.94-4.56%864,402
Mar 26, 2026448.21467.82445.00450.46450.46-2.11%767,957
Mar 25, 2026463.28472.68453.25460.15460.150.78%949,228
Mar 24, 2026501.47502.16448.11456.60456.60-9.99%1,175,042
Mar 23, 2026503.00513.96496.48507.28507.282.22%564,414
Mar 20, 2026502.18505.64488.05496.27496.27-1.18%1,003,957
Mar 19, 2026505.79505.96491.01502.18502.18-1.23%515,865
Mar 18, 2026502.07516.43501.99508.41508.410.36%520,044
Mar 17, 2026490.00512.15489.83506.57506.573.46%714,933
Mar 16, 2026497.65500.94484.43489.64489.64-1.32%868,423
Mar 13, 2026506.12508.40492.73496.18496.18-0.64%551,916
Mar 12, 2026514.99516.24490.02499.40499.40-3.51%1,038,585
Mar 11, 2026528.10535.00512.82517.57517.57-2.34%564,922
Mar 10, 2026556.29559.34528.34529.97529.97-5.20%797,610
Mar 9, 2026565.51577.53546.17559.06559.06-2.60%792,420
Mar 6, 2026566.00581.00559.37574.01574.010.62%653,703
Mar 5, 2026566.93580.21557.36570.49570.490.12%738,801
Mar 4, 2026573.17580.33563.69569.81569.81-1.60%784,291
Mar 3, 2026569.14588.38552.21579.09579.091.24%1,185,594
Mar 2, 2026548.16577.32543.00572.02572.025.46%1,316,436
Feb 27, 2026540.50545.02523.83542.40542.40-1.42%1,676,734
Feb 26, 2026528.07555.36517.07550.19550.195.77%2,090,238
Feb 25, 2026498.43551.97498.30520.18520.1817.55%4,422,029
Feb 24, 2026420.77444.96410.54442.51442.514.50%1,458,353
Feb 23, 2026426.24431.52420.50423.44423.44-2.41%810,470
Feb 20, 2026435.17449.89429.01433.91433.91-1.63%648,198
Feb 19, 2026429.05443.00423.50441.12441.122.56%593,852
Feb 18, 2026433.99443.53427.01430.12430.12-0.42%691,272
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%2,213,380