Skip to main content
logo
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
574.01
+3.52 (0.62%)
At close: Mar 6, 2026, 4:00 PM EST
572.51
-1.50 (-0.26%)
After-hours: Mar 6, 2026, 7:59 PM EST

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026566.00581.00559.37574.01574.010.62%618,811
Mar 5, 2026566.93580.21557.36570.49570.490.12%732,842
Mar 4, 2026573.17580.33563.69569.81569.81-1.60%780,498
Mar 3, 2026569.14588.38552.21579.09579.091.24%1,178,660
Mar 2, 2026548.16577.32543.00572.02572.025.46%1,312,180
Feb 27, 2026540.50545.02523.83542.40542.40-1.42%1,670,968
Feb 26, 2026528.07555.36517.07550.19550.195.77%2,065,239
Feb 25, 2026498.43551.97498.30520.18520.1817.55%4,264,972
Feb 24, 2026420.77444.96410.54442.51442.514.50%1,313,278
Feb 23, 2026426.24431.52420.50423.44423.44-2.41%807,658
Feb 20, 2026435.17449.89429.01433.91433.91-1.63%646,621
Feb 19, 2026429.05443.00423.50441.12441.122.56%593,378
Feb 18, 2026433.99443.53427.01430.12430.12-0.42%691,186
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