Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
406.31
+3.72 (0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
406.00
-0.31 (-0.08%)
Pre-market: Apr 29, 2026, 4:05 AM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026402.59412.00398.42406.31406.310.92%769,980
Apr 27, 2026395.52408.23395.21402.59402.591.38%763,192
Apr 24, 2026394.12398.57383.71397.12397.121.14%817,585
Apr 23, 2026397.10399.41376.28392.64392.64-2.61%1,269,234
Apr 22, 2026409.88414.00394.01403.15403.15-0.44%894,507
Apr 21, 2026398.63410.04391.24404.92404.920.29%814,652
Apr 20, 2026397.85404.68394.82403.75403.750.22%482,230
Apr 17, 2026405.00410.39400.04402.85402.852.49%939,019
Apr 16, 2026413.01414.21392.69393.08393.08-2.26%1,086,268
Apr 15, 2026390.58404.15383.34402.18402.185.60%1,159,190
Apr 14, 2026371.44383.87369.72380.86380.865.90%1,529,624
Apr 13, 2026345.89364.88342.60359.63359.633.96%1,537,089
Apr 10, 2026356.28360.46339.01345.94345.94-1.53%1,691,690
Apr 9, 2026386.51387.09347.28351.33351.33-10.27%2,105,666
Apr 8, 2026400.95412.83385.06391.53391.535.00%1,608,181
Apr 7, 2026409.91411.49362.73372.87372.87-9.73%2,089,478
Apr 6, 2026411.07420.64410.00413.07413.070.06%616,392
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%2,253,087
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