Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
429.94
-20.52 (-4.56%)
At close: Mar 27, 2026, 4:00 PM EDT
431.37
+1.43 (0.33%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 445.01 | 449.10 | 428.50 | 429.94 | 429.94 | -4.56% | 863,517 |
| Mar 26, 2026 | 448.21 | 467.82 | 445.00 | 450.46 | 450.46 | -2.11% | 758,037 |
| Mar 25, 2026 | 463.28 | 472.68 | 453.25 | 460.15 | 460.15 | 0.78% | 947,847 |
| Mar 24, 2026 | 501.47 | 502.16 | 448.11 | 456.60 | 456.60 | -9.99% | 1,174,536 |
| Mar 23, 2026 | 503.00 | 513.96 | 496.48 | 507.28 | 507.28 | 2.22% | 564,414 |
| Mar 20, 2026 | 502.18 | 505.64 | 488.05 | 496.27 | 496.27 | -1.18% | 1,003,957 |
| Mar 19, 2026 | 505.79 | 505.96 | 491.01 | 502.18 | 502.18 | -1.23% | 515,865 |
| Mar 18, 2026 | 502.07 | 516.43 | 501.99 | 508.41 | 508.41 | 0.36% | 520,044 |
| Mar 17, 2026 | 490.00 | 512.15 | 489.83 | 506.57 | 506.57 | 3.46% | 714,933 |
| Mar 16, 2026 | 497.65 | 500.94 | 484.43 | 489.64 | 489.64 | -1.32% | 868,423 |
| Mar 13, 2026 | 506.12 | 508.40 | 492.73 | 496.18 | 496.18 | -0.64% | 551,916 |
| Mar 12, 2026 | 514.99 | 516.24 | 490.02 | 499.40 | 499.40 | -3.51% | 1,038,585 |
| Mar 11, 2026 | 528.10 | 535.00 | 512.82 | 517.57 | 517.57 | -2.34% | 564,922 |
| Mar 10, 2026 | 556.29 | 559.34 | 528.34 | 529.97 | 529.97 | -5.20% | 797,610 |
| Mar 9, 2026 | 565.51 | 577.53 | 546.17 | 559.06 | 559.06 | -2.60% | 792,420 |
| Mar 6, 2026 | 566.00 | 581.00 | 559.37 | 574.01 | 574.01 | 0.62% | 653,703 |
| Mar 5, 2026 | 566.93 | 580.21 | 557.36 | 570.49 | 570.49 | 0.12% | 738,801 |
| Mar 4, 2026 | 573.17 | 580.33 | 563.69 | 569.81 | 569.81 | -1.60% | 784,291 |
| Mar 3, 2026 | 569.14 | 588.38 | 552.21 | 579.09 | 579.09 | 1.24% | 1,185,594 |
| Mar 2, 2026 | 548.16 | 577.32 | 543.00 | 572.02 | 572.02 | 5.46% | 1,316,436 |
| Feb 27, 2026 | 540.50 | 545.02 | 523.83 | 542.40 | 542.40 | -1.42% | 1,676,734 |
| Feb 26, 2026 | 528.07 | 555.36 | 517.07 | 550.19 | 550.19 | 5.77% | 2,090,238 |
| Feb 25, 2026 | 498.43 | 551.97 | 498.30 | 520.18 | 520.18 | 17.55% | 4,422,029 |
| Feb 24, 2026 | 420.77 | 444.96 | 410.54 | 442.51 | 442.51 | 4.50% | 1,458,353 |
| Feb 23, 2026 | 426.24 | 431.52 | 420.50 | 423.44 | 423.44 | -2.41% | 810,470 |
| Feb 20, 2026 | 435.17 | 449.89 | 429.01 | 433.91 | 433.91 | -1.63% | 648,198 |
| Feb 19, 2026 | 429.05 | 443.00 | 423.50 | 441.12 | 441.12 | 2.56% | 593,852 |
| Feb 18, 2026 | 433.99 | 443.53 | 427.01 | 430.12 | 430.12 | -0.42% | 691,272 |
| Feb 17, 2026 | 433.62 | 444.83 | 426.49 | 431.94 | 431.94 | 0.53% | 710,606 |
| Feb 13, 2026 | 440.13 | 446.00 | 420.61 | 429.67 | 429.67 | -1.41% | 953,840 |
| Feb 12, 2026 | 438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 0.31% | 868,375 |
| Feb 11, 2026 | 453.39 | 455.83 | 432.00 | 434.45 | 434.45 | -2.80% | 1,105,032 |
| Feb 10, 2026 | 438.57 | 458.14 | 436.00 | 446.97 | 446.97 | 3.04% | 1,779,292 |
| Feb 9, 2026 | 418.22 | 434.61 | 412.00 | 433.77 | 433.77 | 4.72% | 1,507,831 |
| Feb 6, 2026 | 410.00 | 414.96 | 396.41 | 414.20 | 414.20 | 3.64% | 1,479,394 |
| Feb 5, 2026 | 426.41 | 431.68 | 397.82 | 399.65 | 399.65 | -7.20% | 1,529,683 |
| Feb 4, 2026 | 447.63 | 453.99 | 420.57 | 430.65 | 430.65 | -4.57% | 1,725,927 |
| Feb 3, 2026 | 471.75 | 471.75 | 434.62 | 451.29 | 451.29 | -1.89% | 2,253,087 |
| Feb 2, 2026 | 482.00 | 491.26 | 459.50 | 459.99 | 459.99 | -4.88% | 1,149,275 |
| Jan 30, 2026 | 505.36 | 509.12 | 481.35 | 483.58 | 483.58 | -5.10% | 1,287,179 |
| Jan 29, 2026 | 555.01 | 556.50 | 502.56 | 509.58 | 509.58 | -7.33% | 1,539,028 |
| Jan 28, 2026 | 610.65 | 612.13 | 549.09 | 549.86 | 549.86 | -9.89% | 1,337,396 |
| Jan 27, 2026 | 604.00 | 614.21 | 596.00 | 610.22 | 610.22 | 0.85% | 333,138 |
| Jan 26, 2026 | 611.00 | 616.08 | 603.11 | 605.07 | 605.07 | -1.32% | 443,124 |
| Jan 23, 2026 | 608.80 | 622.39 | 605.00 | 613.14 | 613.14 | 0.96% | 423,226 |
| Jan 22, 2026 | 613.01 | 617.99 | 598.28 | 607.29 | 607.29 | -0.49% | 509,764 |
| Jan 21, 2026 | 619.25 | 624.69 | 595.54 | 610.25 | 610.25 | -1.66% | 670,275 |
| Jan 20, 2026 | 625.97 | 636.00 | 617.88 | 620.52 | 620.52 | -2.44% | 634,775 |
| Jan 16, 2026 | 641.09 | 649.30 | 633.09 | 636.04 | 636.04 | -0.18% | 678,617 |
| Jan 15, 2026 | 636.01 | 642.18 | 627.77 | 637.19 | 637.19 | 1.27% | 455,651 |