Axon Enterprise Inc AXON
NASDAQ · United States · Electronic Technology
$422.52+2.94 (+0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $422.52 | +0.70% | $422.08 | $432.64 | $417.36 | 1.11M |
| 2026-09-29 | $419.58 | -1.22% | $424.76 | $427.76 | $415.37 | 965.60K |
| 2026-09-28 | $424.75 | -1.25% | $423.85 | $432.71 | $414.60 | 935.30K |
| 2026-09-25 | $430.11 | -3.35% | $444.14 | $449.68 | $429.56 | 877.30K |
| 2026-09-24 | $445.00 | -1.24% | $445.92 | $449.54 | $431.01 | 1.43M |
| 2026-09-23 | $450.61 | -1.90% | $459.56 | $460.98 | $448.17 | 770.70K |
| 2026-09-22 | $459.32 | +1.61% | $460.83 | $462.00 | $444.71 | 680.60K |
| 2026-09-21 | $452.06 | +0.96% | $446.42 | $456.00 | $443.72 | 990.70K |
| 2026-09-18 | $447.76 | -1.27% | $455.62 | $458.00 | $446.37 | 1.21M |
| 2026-09-17 | $453.50 | -3.19% | $468.73 | $473.27 | $450.12 | 949.40K |
| 2026-09-16 | $468.42 | +5.96% | $441.33 | $475.99 | $439.51 | 2.62M |
| 2026-09-15 | $442.08 | -9.81% | $467.68 | $471.41 | $434.46 | 2.78M |
| 2026-09-14 | $490.18 | +2.26% | $477.52 | $499.89 | $473.50 | 582.50K |
| 2026-09-11 | $479.34 | +0.10% | $480.45 | $488.46 | $473.25 | 613.60K |
| 2026-09-10 | $478.85 | -2.28% | $486.00 | $492.19 | $476.05 | 938.50K |
| 2026-09-09 | $490.00 | -3.05% | $500.00 | $503.28 | $485.23 | 739.50K |
| 2026-09-08 | $505.43 | -1.99% | $506.03 | $514.62 | $501.37 | 735.30K |
| 2026-09-04 | $515.67 | -4.18% | $531.21 | $532.40 | $514.27 | 649.30K |
| 2026-09-03 | $538.15 | +6.15% | $516.12 | $539.41 | $516.12 | 869.60K |
| 2026-09-02 | $506.98 | -2.18% | $516.65 | $517.98 | $499.00 | 1.06M |
| 2026-09-01 | $518.30 | -8.52% | $557.49 | $559.30 | $511.18 | 1.43M |
| 2026-08-31 | $566.56 | -5.69% | $590.87 | $597.49 | $560.11 | 1.10M |
| 2026-08-28 | $600.73 | -1.71% | $610.77 | $616.00 | $596.02 | 526.80K |
| 2026-08-27 | $611.20 | +0.61% | $613.00 | $615.92 | $599.67 | 523.60K |
| 2026-08-26 | $607.48 | -0.94% | $609.00 | $614.00 | $597.09 | 416.30K |
| 2026-08-25 | $613.26 | +2.62% | $603.05 | $620.79 | $590.75 | 549.70K |
| 2026-08-24 | $597.59 | -4.80% | $622.14 | $634.94 | $595.11 | 658.50K |
| 2026-08-21 | $627.75 | +2.20% | $623.86 | $636.36 | $603.76 | 603.60K |
| 2026-08-20 | $614.26 | -4.87% | $643.00 | $644.00 | $613.27 | 839.00K |
| 2026-08-19 | $645.72 | +4.17% | $620.71 | $651.61 | $617.64 | 779.80K |
| 2026-08-18 | $619.85 | +2.57% | $595.63 | $626.07 | $594.01 | 690.70K |
| 2026-08-17 | $604.32 | -1.39% | $607.81 | $620.72 | $601.24 | 572.70K |
| 2026-08-14 | $612.83 | -0.45% | $615.49 | $622.55 | $601.51 | 451.80K |
| 2026-08-13 | $615.59 | +2.64% | $597.14 | $619.16 | $590.10 | 836.30K |
| 2026-08-12 | $599.78 | -5.74% | $628.95 | $642.68 | $594.20 | 1.08M |
| 2026-08-11 | $636.31 | +6.70% | $595.00 | $642.50 | $572.70 | 1.49M |
| 2026-08-10 | $596.33 | +4.43% | $568.25 | $598.72 | $566.95 | 1.24M |
| 2026-08-07 | $571.01 | +9.29% | $526.32 | $572.68 | $525.01 | 1.59M |
| 2026-08-06 | $522.46 | -14.28% | $589.15 | $628.22 | $516.15 | 2.21M |
| 2026-08-05 | $609.49 | +0.38% | $617.25 | $617.25 | $595.10 | 1.12M |
| 2026-08-04 | $607.20 | +5.44% | $583.61 | $608.19 | $580.26 | 930.20K |
| 2026-08-03 | $575.88 | +9.12% | $547.78 | $577.44 | $546.37 | 1.11M |
| 2026-07-31 | $527.76 | +0.47% | $519.06 | $530.97 | $514.76 | 491.20K |
| 2026-07-30 | $525.30 | -1.11% | $517.02 | $526.03 | $502.72 | 618.60K |
| 2026-07-29 | $531.20 | -3.00% | $544.51 | $564.24 | $526.16 | 900.30K |
| 2026-07-28 | $547.65 | +4.22% | $534.25 | $551.07 | $520.44 | 953.00K |
| 2026-07-27 | $525.48 | +4.61% | $517.00 | $533.02 | $514.24 | 787.80K |
| 2026-07-24 | $502.34 | +2.12% | $499.75 | $505.71 | $487.53 | 730.30K |
| 2026-07-23 | $491.90 | +0.08% | $499.59 | $500.00 | $485.75 | 577.00K |
| 2026-07-22 | $491.49 | -3.85% | $511.17 | $511.46 | $490.04 | 588.10K |
| 2026-07-21 | $511.17 | -3.09% | $528.20 | $533.33 | $510.05 | 619.90K |
| 2026-07-20 | $527.48 | +3.37% | $501.64 | $532.19 | $500.13 | 828.30K |
| 2026-07-17 | $510.28 | -5.81% | $531.94 | $538.20 | $507.11 | 854.90K |
| 2026-07-16 | $541.75 | +0.12% | $545.31 | $545.31 | $520.68 | 543.10K |
| 2026-07-15 | $541.12 | -1.12% | $554.15 | $560.00 | $534.54 | 567.40K |
| 2026-07-14 | $547.26 | +0.04% | $526.51 | $559.14 | $526.51 | 522.30K |
| 2026-07-13 | $547.03 | -3.32% | $563.00 | $578.00 | $544.32 | 1.00M |
| 2026-07-10 | $565.80 | -2.78% | $582.00 | $588.00 | $555.61 | 762.80K |
| 2026-07-09 | $582.00 | -2.97% | $582.10 | $590.82 | $575.03 | 1.03M |
| 2026-07-08 | $599.80 | -6.35% | $630.00 | $630.99 | $595.14 | 1.17M |
| 2026-07-07 | $640.46 | +2.91% | $637.72 | $665.07 | $624.00 | 1.69M |
| 2026-07-06 | $622.35 | +4.24% | $598.50 | $623.96 | $580.97 | 1.19M |
| 2026-07-02 | $597.04 | +0.52% | $587.06 | $603.00 | $575.82 | 1.06M |
| 2026-07-01 | $593.96 | +5.95% | $580.52 | $610.99 | $560.62 | 1.77M |
| 2026-06-30 | $560.61 | +9.79% | $521.45 | $562.06 | $520.13 | 1.58M |
| 2026-06-29 | $510.60 | +9.85% | $487.29 | $524.78 | $486.03 | 1.85M |
| 2026-06-26 | $464.83 | +4.52% | $445.04 | $477.17 | $440.00 | 1.50M |
| 2026-06-25 | $444.73 | -2.63% | $454.50 | $466.63 | $443.00 | 828.40K |
| 2026-06-24 | $456.73 | +5.47% | $432.27 | $468.04 | $429.84 | 1.41M |
| 2026-06-23 | $433.04 | +5.61% | $414.44 | $441.11 | $414.44 | 1.12M |
| 2026-06-22 | $410.03 | -3.16% | $417.05 | $419.03 | $403.79 | 906.80K |
| 2026-06-18 | $423.40 | +0.09% | $424.89 | $428.05 | $402.00 | 1.92M |
| 2026-06-17 | $423.01 | -2.84% | $431.80 | $442.81 | $422.11 | 940.20K |
| 2026-06-16 | $435.39 | -1.76% | $441.64 | $448.10 | $427.00 | 747.90K |
| 2026-06-15 | $443.21 | +0.34% | $448.72 | $457.57 | $434.53 | 959.00K |
| 2026-06-12 | $441.73 | -1.00% | $446.89 | $450.00 | $427.00 | 723.10K |
| 2026-06-11 | $446.20 | -0.31% | $444.77 | $453.15 | $423.04 | 885.20K |
| 2026-06-10 | $447.59 | -1.09% | $448.66 | $462.99 | $437.98 | 727.60K |
| 2026-06-09 | $452.51 | -3.94% | $467.61 | $479.47 | $436.36 | 966.10K |
| 2026-06-08 | $471.06 | -3.10% | $490.73 | $492.59 | $470.75 | 946.50K |
| 2026-06-05 | $486.12 | -5.28% | $506.76 | $514.99 | $481.00 | 1.67M |
| 2026-06-04 | $513.20 | +6.59% | $485.00 | $515.80 | $477.25 | 1.29M |
| 2026-06-03 | $481.48 | -1.76% | $481.00 | $485.36 | $465.26 | 1.28M |
| 2026-06-02 | $490.12 | +2.78% | $460.65 | $493.75 | $456.61 | 1.28M |
| 2026-06-01 | $476.88 | +6.28% | $455.45 | $484.84 | $452.02 | 1.48M |
| 2026-05-29 | $448.72 | +2.14% | $437.50 | $450.74 | $421.57 | 1.49M |
| 2026-05-28 | $439.32 | +12.27% | $393.59 | $448.35 | $393.45 | 1.73M |
| 2026-05-27 | $391.32 | +1.56% | $384.00 | $392.51 | $374.00 | 1.05M |
| 2026-05-26 | $385.30 | -0.18% | $391.07 | $400.63 | $379.00 | 1.30M |
| 2026-05-22 | $386.00 | -0.99% | $392.00 | $400.00 | $384.05 | 1.32M |