Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
714.60
-6.99 (-0.97%)
At close: Oct 7, 2025, 4:00 PM EDT
714.44
-0.16 (-0.02%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 720.88 | 728.34 | 706.61 | 714.60 | 714.60 | -0.97% | 376,452 |
| Oct 6, 2025 | 719.20 | 724.27 | 705.00 | 721.59 | 721.59 | 0.85% | 431,910 |
| Oct 3, 2025 | 721.51 | 726.76 | 712.76 | 715.51 | 715.51 | -0.70% | 379,176 |
| Oct 2, 2025 | 719.91 | 725.16 | 703.24 | 720.53 | 720.53 | 1.29% | 453,008 |
| Oct 1, 2025 | 708.64 | 720.08 | 697.00 | 711.34 | 711.34 | -0.88% | 520,473 |
| Sep 30, 2025 | 716.04 | 724.88 | 700.25 | 717.64 | 717.64 | 0.23% | 608,857 |
| Sep 29, 2025 | 716.34 | 722.84 | 703.00 | 716.02 | 716.02 | 1.01% | 719,263 |
| Sep 26, 2025 | 718.00 | 722.00 | 697.46 | 708.84 | 708.84 | -0.46% | 442,853 |
| Sep 25, 2025 | 696.97 | 723.15 | 694.54 | 712.15 | 712.15 | 2.02% | 974,686 |
| Sep 24, 2025 | 789.29 | 789.29 | 697.80 | 698.02 | 698.02 | -10.23% | 1,192,499 |
| Sep 23, 2025 | 769.16 | 792.16 | 768.22 | 777.58 | 777.58 | 0.21% | 449,310 |
| Sep 22, 2025 | 766.33 | 778.94 | 761.55 | 775.92 | 775.92 | 0.18% | 406,984 |
| Sep 19, 2025 | 771.77 | 779.09 | 760.01 | 774.53 | 774.53 | 1.05% | 1,740,459 |
| Sep 18, 2025 | 756.35 | 772.00 | 753.00 | 766.47 | 766.47 | 1.95% | 436,875 |
| Sep 17, 2025 | 750.67 | 762.18 | 748.30 | 751.81 | 751.81 | 0.15% | 504,493 |
| Sep 16, 2025 | 760.79 | 766.63 | 750.65 | 750.67 | 750.67 | -1.33% | 484,865 |
| Sep 15, 2025 | 760.00 | 774.32 | 756.20 | 760.79 | 760.79 | 0.62% | 393,820 |
| Sep 12, 2025 | 756.66 | 765.44 | 754.46 | 756.13 | 756.13 | 0.67% | 304,070 |
| Sep 11, 2025 | 751.61 | 765.01 | 745.43 | 751.11 | 751.11 | 0.48% | 466,950 |
| Sep 10, 2025 | 736.66 | 750.96 | 734.26 | 747.55 | 747.55 | 2.13% | 481,584 |
| Sep 9, 2025 | 734.09 | 740.00 | 718.00 | 731.98 | 731.98 | -1.17% | 312,183 |
| Sep 8, 2025 | 736.37 | 750.00 | 733.88 | 740.61 | 740.61 | 1.67% | 608,947 |
| Sep 5, 2025 | 731.00 | 738.77 | 708.76 | 728.41 | 728.41 | -0.24% | 398,299 |
| Sep 4, 2025 | 725.78 | 731.19 | 719.00 | 730.16 | 730.16 | 0.67% | 383,753 |
| Sep 3, 2025 | 737.26 | 738.00 | 713.21 | 725.29 | 725.29 | -2.46% | 634,592 |
| Sep 2, 2025 | 733.81 | 748.83 | 726.00 | 743.59 | 743.59 | -0.50% | 494,339 |
| Aug 29, 2025 | 784.32 | 785.84 | 745.46 | 747.29 | 747.29 | -4.43% | 583,592 |
| Aug 28, 2025 | 772.83 | 794.29 | 771.50 | 781.90 | 781.90 | 1.59% | 553,782 |
| Aug 27, 2025 | 774.76 | 779.79 | 767.00 | 769.68 | 769.68 | 0.09% | 327,223 |
| Aug 26, 2025 | 764.20 | 775.00 | 761.05 | 769.02 | 769.02 | 0.72% | 413,957 |
| Aug 25, 2025 | 766.22 | 777.54 | 762.27 | 763.52 | 763.52 | -0.35% | 301,529 |
| Aug 22, 2025 | 764.37 | 784.14 | 757.50 | 766.24 | 766.24 | 0.36% | 395,921 |
| Aug 21, 2025 | 763.00 | 768.00 | 752.50 | 763.51 | 763.51 | 0.34% | 367,048 |
| Aug 20, 2025 | 754.17 | 763.71 | 740.50 | 760.89 | 760.89 | 0.34% | 409,959 |
| Aug 19, 2025 | 779.83 | 784.00 | 755.00 | 758.29 | 758.29 | -4.21% | 654,278 |
| Aug 18, 2025 | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 4.96% | 848,300 |
| Aug 15, 2025 | 750.21 | 762.00 | 739.01 | 754.24 | 754.24 | 0.59% | 583,413 |
| Aug 14, 2025 | 764.26 | 764.26 | 745.00 | 749.83 | 749.83 | -2.05% | 517,787 |
| Aug 13, 2025 | 776.98 | 780.00 | 731.74 | 765.52 | 765.52 | -0.40% | 1,129,168 |
| Aug 12, 2025 | 819.64 | 824.66 | 767.51 | 768.57 | 768.57 | -6.12% | 999,533 |
| Aug 11, 2025 | 842.89 | 844.15 | 817.36 | 818.69 | 818.69 | -2.83% | 616,018 |
| Aug 8, 2025 | 872.47 | 878.62 | 835.70 | 842.50 | 842.50 | -3.27% | 667,561 |
| Aug 7, 2025 | 867.23 | 885.00 | 860.98 | 870.97 | 870.97 | 0.85% | 700,950 |
| Aug 6, 2025 | 859.76 | 879.22 | 843.02 | 863.65 | 863.65 | -0.40% | 842,126 |
| Aug 5, 2025 | 818.00 | 885.92 | 802.96 | 867.12 | 867.12 | 16.41% | 2,534,971 |
| Aug 4, 2025 | 751.04 | 755.00 | 736.95 | 744.88 | 744.88 | 0.32% | 769,837 |
| Aug 1, 2025 | 739.46 | 747.41 | 728.00 | 742.47 | 742.47 | -1.72% | 457,681 |
| Jul 31, 2025 | 752.62 | 762.05 | 747.24 | 755.49 | 755.49 | 0.92% | 513,614 |
| Jul 30, 2025 | 728.74 | 749.80 | 725.00 | 748.60 | 748.60 | 2.73% | 448,258 |
| Jul 29, 2025 | 742.19 | 742.19 | 725.79 | 728.74 | 728.74 | -1.03% | 383,542 |