NASDAQ : AXON
Axon Enterprise, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 425.43 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 34.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axon Enterprise, Inc. (AXON) closed at 425.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 435 | 439.76 | 424.82 | 425.43 | 846,105 | -0.55% |
| 2026-10-30 | 430.52 | 437.22 | 423.228 | 427.77 | 939,345 | -2.35% |
| 2026-10-29 | 419.4 | 439.025 | 413.179 | 438.05 | 712,560 | +3.52% |
| 2026-10-28 | 423.7 | 425.5 | 416.88 | 423.17 | 731,545 | -0.63% |
| 2026-10-27 | 424.36 | 431.13 | 419.69 | 425.87 | 700,561 | +0.26% |
| 2026-10-26 | 423.35 | 427.47 | 415.29 | 424.77 | 684,250 | +1.05% |
| 2026-10-23 | 412.58 | 421.74 | 405.14 | 420.37 | 849,250 | +1.39% |
| 2026-10-22 | 402 | 414.99 | 395.48 | 414.6 | 1,127,658 | +2.98% |
| 2026-10-21 | 396.4 | 404.64 | 391 | 402.6 | 965,841 | +2.54% |
| 2026-10-20 | 383.42 | 401.84 | 379 | 392.64 | 1,318,675 | +2.49% |
| 2026-10-19 | 393.92 | 398.95 | 377 | 383.09 | 1,225,122 | -1.84% |
| 2026-10-16 | 422.5 | 422.81 | 388.56 | 390.29 | 1,419,474 | -6.45% |
| 2026-10-15 | 409.38 | 418 | 399 | 417.19 | 905,477 | +2.15% |
| 2026-10-14 | 409.4 | 415.19 | 395.75 | 408.42 | 1,037,188 | -1.19% |
| 2026-10-13 | 412.09 | 422.79 | 410.25 | 413.35 | 723,610 | -0.26% |
| 2026-10-12 | 424.6 | 426.91 | 412.19 | 414.43 | 517,308 | -2.00% |
| 2026-10-09 | 419.63 | 424 | 414.43 | 422.89 | 673,446 | +1.34% |
| 2026-10-08 | 404.58 | 420.97 | 399.33 | 417.31 | 1,540,490 | +2.79% |
| 2026-10-07 | 413.37 | 415.389 | 405.3 | 406 | 921,407 | -3.01% |
| 2026-10-06 | 416.92 | 424.24 | 412.96 | 418.62 | 1,476,792 | +1.65% |
| 2026-10-05 | 412.74 | 418 | 408 | 411.81 | 1,055,133 | -0.37% |
| 2026-10-02 | 429.76 | 429.76 | 408.236 | 413.35 | 825,162 | -2.10% |
| 2026-10-01 | 426.66 | 429.17 | 411.8 | 422.21 | 829,478 | -0.07% |
| 2026-09-30 | 422.075 | 432.64 | 417.36 | 422.52 | 1,107,552 | +0.70% |
| 2026-09-29 | 424.76 | 427.758 | 415.37 | 419.58 | 965,846 | -1.22% |
| 2026-09-28 | 423.85 | 432.71 | 414.6 | 424.75 | 939,766 | -1.25% |
| 2026-09-25 | 444.14 | 449.68 | 429.557 | 430.11 | 878,702 | -3.35% |
| 2026-09-24 | 445.92 | 449.535 | 431.01 | 445 | 1,430,025 | -1.24% |
| 2026-09-23 | 459.56 | 460.98 | 448.17 | 450.61 | 770,928 | -1.90% |
| 2026-09-22 | 460.83 | 462 | 444.705 | 459.32 | 681,238 | +1.61% |
| 2026-09-21 | 446.42 | 456 | 443.72 | 452.06 | 991,049 | +0.96% |
| 2026-09-18 | 455.62 | 458 | 446.37 | 447.76 | 1,208,227 | -1.27% |
| 2026-09-17 | 468.73 | 473.271 | 450.12 | 453.5 | 949,792 | -3.19% |
| 2026-09-16 | 441.33 | 475.99 | 439.51 | 468.42 | 2,625,605 | +5.96% |
| 2026-09-15 | 467.68 | 471.41 | 434.46 | 442.08 | 2,779,787 | -9.81% |
| 2026-09-14 | 477.52 | 499.89 | 473.495 | 490.18 | 582,798 | +2.26% |
| 2026-09-11 | 480.45 | 488.46 | 473.25 | 479.34 | 613,954 | +0.10% |
| 2026-09-10 | 486 | 492.19 | 476.05 | 478.85 | 939,054 | -2.28% |
| 2026-09-09 | 500 | 503.28 | 485.23 | 490 | 739,903 | -3.05% |
| 2026-09-08 | 506.03 | 514.615 | 501.37 | 505.43 | 735,580 | -1.99% |
| 2026-09-04 | 531.21 | 532.4 | 514.27 | 515.67 | 649,667 | -4.18% |
| 2026-09-03 | 516.12 | 539.41 | 516.12 | 538.15 | 869,710 | +6.15% |
| 2026-09-02 | 516.65 | 517.98 | 499 | 506.98 | 1,060,647 | -2.18% |
| 2026-09-01 | 557.49 | 559.3 | 511.183 | 518.3 | 1,425,971 | -8.52% |
| 2026-08-31 | 590.87 | 597.49 | 560.11 | 566.56 | 1,102,607 | -5.69% |
| 2026-08-28 | 610.77 | 616 | 596.02 | 600.73 | 527,081 | -1.71% |
| 2026-08-27 | 613 | 615.92 | 599.67 | 611.2 | 523,788 | +0.61% |
| 2026-08-26 | 609 | 614 | 597.091 | 607.48 | 416,806 | -0.94% |
| 2026-08-25 | 603.05 | 620.79 | 590.75 | 613.26 | 549,743 | +2.62% |
| 2026-08-24 | 622.14 | 634.94 | 595.11 | 597.59 | 660,649 | -4.80% |
| 2026-08-21 | 623.86 | 636.363 | 603.76 | 627.75 | 603,711 | +2.20% |
| 2026-08-20 | 643 | 644 | 613.27 | 614.26 | 839,364 | -4.87% |
| 2026-08-19 | 620.71 | 651.61 | 617.64 | 645.72 | 779,846 | +4.17% |
| 2026-08-18 | 595.63 | 626.07 | 594.01 | 619.85 | 690,908 | +2.57% |
| 2026-08-17 | 607.81 | 620.72 | 601.24 | 604.32 | 573,058 | -1.39% |
| 2026-08-14 | 615.49 | 622.55 | 601.51 | 612.83 | 451,807 | -0.45% |
| 2026-08-13 | 597.14 | 619.16 | 590.1 | 615.59 | 836,637 | +2.64% |
| 2026-08-12 | 628.95 | 642.68 | 594.195 | 599.78 | 1,079,710 | -5.74% |
| 2026-08-11 | 595 | 642.5 | 572.7 | 636.31 | 1,492,994 | +6.70% |
| 2026-08-10 | 568.25 | 598.72 | 566.95 | 596.33 | 1,245,183 | +4.43% |
| 2026-08-07 | 526.32 | 572.68 | 525.01 | 571.01 | 1,592,276 | +9.29% |
| 2026-08-06 | 589.15 | 628.22 | 516.15 | 522.46 | 2,207,903 | -14.28% |
| 2026-08-05 | 617.25 | 617.25 | 595.1 | 609.49 | 1,116,756 | +0.38% |
| 2026-08-04 | 583.61 | 608.19 | 580.26 | 607.2 | 930,648 | +5.44% |
| 2026-08-03 | 547.78 | 577.44 | 546.37 | 575.88 | 1,105,742 | +9.12% |
| 2026-07-31 | 519.055 | 530.97 | 514.759 | 527.76 | 491,397 | +0.47% |
| 2026-07-30 | 517.02 | 526.03 | 502.72 | 525.3 | 619,428 | -1.11% |
| 2026-07-29 | 544.51 | 564.244 | 526.16 | 531.2 | 901,243 | -3.00% |
| 2026-07-28 | 534.25 | 551.07 | 520.443 | 547.65 | 953,590 | +4.22% |
| 2026-07-27 | 516.998 | 533.02 | 514.24 | 525.48 | 788,226 | +4.61% |
| 2026-07-24 | 499.75 | 505.71 | 487.53 | 502.34 | 730,577 | +2.12% |
| 2026-07-23 | 499.59 | 500 | 485.745 | 491.9 | 577,157 | +0.08% |
| 2026-07-22 | 511.17 | 511.46 | 490.035 | 491.49 | 588,534 | -3.85% |
| 2026-07-21 | 528.2 | 533.33 | 510.05 | 511.17 | 620,109 | -3.09% |
| 2026-07-20 | 501.64 | 532.185 | 500.126 | 527.48 | 828,725 | +3.37% |
| 2026-07-17 | 531.94 | 538.2 | 507.11 | 510.28 | 854,880 | -5.81% |
| 2026-07-16 | 545.31 | 545.31 | 520.682 | 541.75 | 543,250 | +0.12% |
| 2026-07-15 | 554.15 | 560 | 534.54 | 541.12 | 567,413 | -1.12% |
| 2026-07-14 | 526.508 | 559.14 | 526.508 | 547.26 | 522,317 | +0.04% |
| 2026-07-13 | 563 | 578 | 544.32 | 547.03 | 1,001,102 | -3.32% |
| 2026-07-10 | 582 | 588 | 555.61 | 565.8 | 763,239 | -2.78% |
| 2026-07-09 | 582.1 | 590.82 | 575.03 | 582 | 1,030,343 | -2.97% |
| 2026-07-08 | 630 | 630.99 | 595.14 | 599.8 | 1,171,119 | -6.35% |
| 2026-07-07 | 637.72 | 665.065 | 624 | 640.46 | 1,689,523 | +2.91% |
| 2026-07-06 | 598.5 | 623.96 | 580.97 | 622.35 | 1,185,083 | +4.24% |
| 2026-07-02 | 587.055 | 603 | 575.82 | 597.04 | 1,062,206 | +0.52% |
| 2026-07-01 | 580.52 | 610.99 | 560.62 | 593.96 | 1,765,898 | +5.95% |
| 2026-06-30 | 521.45 | 562.06 | 520.13 | 560.61 | 1,582,871 | +9.79% |
| 2026-06-29 | 487.29 | 524.78 | 486.03 | 510.6 | 1,847,992 | +9.85% |
| 2026-06-26 | 445.04 | 477.17 | 440 | 464.83 | 1,504,203 | +4.52% |
| 2026-06-25 | 454.5 | 466.63 | 443 | 444.73 | 828,902 | -2.63% |
| 2026-06-24 | 432.27 | 468.04 | 429.84 | 456.73 | 1,409,257 | +5.47% |
| 2026-06-23 | 414.44 | 441.11 | 414.44 | 433.04 | 1,120,638 | +5.61% |
| 2026-06-22 | 417.05 | 419.025 | 403.785 | 410.03 | 907,127 | -3.16% |
| 2026-06-18 | 424.885 | 428.045 | 402 | 423.4 | 1,919,180 | +0.09% |
| 2026-06-17 | 431.8 | 442.81 | 422.11 | 423.01 | 940,553 | -2.84% |
| 2026-06-16 | 441.64 | 448.1 | 427 | 435.39 | 748,260 | -1.76% |
| 2026-06-15 | 448.72 | 457.57 | 434.53 | 443.21 | 959,736 | +0.34% |
| 2026-06-12 | 446.89 | 450 | 427 | 441.73 | 723,531 | -1.00% |
| 2026-06-11 | 444.77 | 453.15 | 423.035 | 446.2 | 885,498 | -0.31% |
| 2026-06-10 | 448.66 | 462.989 | 437.98 | 447.59 | 727,557 | -1.09% |
| 2026-06-09 | 467.61 | 479.47 | 436.36 | 452.51 | 966,149 | -3.94% |
| 2026-06-08 | 490.73 | 492.59 | 470.75 | 471.06 | 946,479 | -3.10% |
| 2026-06-05 | 506.76 | 514.99 | 481 | 486.12 | 1,668,412 | -5.28% |
| 2026-06-04 | 485 | 515.8 | 477.245 | 513.2 | 1,287,664 | +6.59% |
| 2026-06-03 | 481 | 485.36 | 465.26 | 481.48 | 1,275,463 | -1.76% |
| 2026-06-02 | 460.645 | 493.75 | 456.613 | 490.12 | 1,282,600 | +2.78% |
| 2026-06-01 | 455.45 | 484.84 | 452.02 | 476.88 | 1,477,249 | +6.28% |
| 2026-05-29 | 437.5 | 450.74 | 421.57 | 448.72 | 1,492,304 | +2.14% |
| 2026-05-28 | 393.59 | 448.35 | 393.45 | 439.32 | 1,726,436 | +12.27% |
| 2026-05-27 | 384 | 392.51 | 374 | 391.32 | 1,052,576 | +1.56% |
| 2026-05-26 | 391.07 | 400.625 | 379 | 385.3 | 1,307,532 | -0.18% |
| 2026-05-22 | 392 | 400 | 384.05 | 386 | 1,324,664 | -0.99% |
| 2026-05-21 | 393.19 | 395.13 | 380.43 | 389.84 | 1,100,057 | -2.16% |
| 2026-05-20 | 389.44 | 402.515 | 383.1 | 398.44 | 963,860 | +1.55% |
| 2026-05-19 | 398.44 | 402.03 | 382 | 392.34 | 789,577 | -1.76% |
| 2026-05-18 | 393.72 | 414.5 | 391.48 | 399.37 | 1,073,481 | +1.91% |
| 2026-05-15 | 385.66 | 403.52 | 385.55 | 391.88 | 1,043,028 | +0.95% |
| 2026-05-14 | 377.25 | 394.89 | 366 | 388.19 | 893,583 | +3.02% |
| 2026-05-13 | 389.23 | 393.99 | 367.01 | 376.82 | 1,342,090 | -4.28% |