Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
613.14
+5.85 (0.96%)
At close: Jan 23, 2026, 4:00 PM EST
612.00
-1.14 (-0.19%)
After-hours: Jan 23, 2026, 7:51 PM EST
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 608.80 | 622.39 | 605.00 | 613.14 | 613.14 | 0.96% | 422,823 |
| Jan 22, 2026 | 613.01 | 617.99 | 598.28 | 607.29 | 607.29 | -0.49% | 509,038 |
| Jan 21, 2026 | 619.25 | 624.69 | 595.54 | 610.25 | 610.25 | -1.66% | 669,706 |
| Jan 20, 2026 | 625.97 | 636.00 | 617.88 | 620.52 | 620.52 | -2.44% | 633,755 |
| Jan 16, 2026 | 641.09 | 649.30 | 633.09 | 636.04 | 636.04 | -0.18% | 674,264 |
| Jan 15, 2026 | 636.01 | 642.18 | 627.77 | 637.19 | 637.19 | 1.27% | 454,878 |
| Jan 14, 2026 | 636.36 | 649.00 | 617.59 | 629.22 | 629.22 | -1.92% | 752,282 |
| Jan 13, 2026 | 635.00 | 649.89 | 623.34 | 641.51 | 641.51 | 1.55% | 783,304 |
| Jan 12, 2026 | 631.00 | 633.27 | 617.58 | 631.73 | 631.73 | 0.01% | 478,964 |
| Jan 9, 2026 | 617.72 | 636.01 | 615.00 | 631.69 | 631.69 | 3.05% | 615,176 |
| Jan 8, 2026 | 630.60 | 640.72 | 609.14 | 612.98 | 612.98 | -1.28% | 590,811 |
| Jan 7, 2026 | 619.79 | 626.34 | 608.11 | 620.91 | 620.91 | -0.92% | 773,248 |
| Jan 6, 2026 | 602.91 | 633.92 | 595.00 | 626.65 | 626.65 | 6.00% | 1,157,871 |
| Jan 5, 2026 | 569.65 | 601.69 | 568.36 | 591.16 | 591.16 | 4.92% | 775,235 |
| Jan 2, 2026 | 573.37 | 579.58 | 554.40 | 563.45 | 563.45 | -0.79% | 509,394 |
| Dec 31, 2025 | 572.94 | 574.19 | 567.82 | 567.93 | 567.93 | -0.73% | 453,369 |
| Dec 30, 2025 | 579.00 | 580.89 | 571.14 | 572.11 | 572.11 | -1.45% | 418,684 |
| Dec 29, 2025 | 580.00 | 586.99 | 577.22 | 580.55 | 580.55 | -0.56% | 378,673 |
| Dec 26, 2025 | 591.15 | 591.15 | 577.13 | 583.84 | 583.84 | -1.24% | 328,257 |
| Dec 24, 2025 | 587.04 | 591.82 | 581.71 | 591.15 | 591.15 | 0.02% | 218,576 |
| Dec 23, 2025 | 597.26 | 608.38 | 584.29 | 591.02 | 591.02 | -1.53% | 708,445 |
| Dec 22, 2025 | 603.95 | 617.97 | 596.50 | 600.19 | 600.19 | 1.01% | 875,500 |
| Dec 19, 2025 | 566.30 | 603.12 | 561.91 | 594.20 | 594.20 | 5.49% | 2,562,657 |
| Dec 18, 2025 | 555.84 | 568.61 | 555.15 | 563.28 | 563.28 | 2.41% | 912,375 |
| Dec 17, 2025 | 546.34 | 563.47 | 544.50 | 550.00 | 550.00 | -0.91% | 1,138,686 |
| Dec 16, 2025 | 548.32 | 559.52 | 540.93 | 555.06 | 555.06 | 0.59% | 894,320 |
| Dec 15, 2025 | 568.18 | 576.72 | 541.94 | 551.79 | 551.79 | -2.21% | 1,011,285 |
| Dec 12, 2025 | 584.13 | 584.13 | 561.63 | 564.28 | 564.28 | -2.88% | 894,778 |
| Dec 11, 2025 | 563.99 | 586.37 | 553.28 | 581.03 | 581.03 | 2.22% | 740,105 |
| Dec 10, 2025 | 552.30 | 579.60 | 552.07 | 568.39 | 568.39 | 3.98% | 1,395,079 |
| Dec 9, 2025 | 550.99 | 552.71 | 540.03 | 546.65 | 546.65 | -1.17% | 459,168 |
| Dec 8, 2025 | 553.70 | 555.38 | 548.22 | 553.12 | 553.12 | 0.39% | 532,377 |
| Dec 5, 2025 | 551.02 | 556.00 | 544.81 | 550.95 | 550.95 | 0.06% | 387,137 |
| Dec 4, 2025 | 547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1.30% | 1,258,926 |
| Dec 3, 2025 | 536.75 | 544.60 | 531.00 | 543.55 | 543.55 | 1.08% | 550,819 |
| Dec 2, 2025 | 534.81 | 542.53 | 532.62 | 537.75 | 537.75 | 0.85% | 577,368 |
| Dec 1, 2025 | 531.52 | 540.45 | 525.00 | 533.21 | 533.21 | -1.28% | 749,170 |
| Nov 28, 2025 | 538.74 | 542.70 | 533.18 | 540.14 | 540.14 | 1.31% | 285,047 |
| Nov 26, 2025 | 533.59 | 537.67 | 527.22 | 533.17 | 533.17 | 0.81% | 437,527 |
| Nov 25, 2025 | 523.50 | 539.80 | 514.25 | 528.89 | 528.89 | 0.82% | 875,045 |
| Nov 24, 2025 | 521.46 | 525.30 | 515.83 | 524.60 | 524.60 | 0.50% | 1,016,718 |
| Nov 21, 2025 | 519.61 | 527.90 | 508.72 | 521.99 | 521.99 | 0.46% | 897,906 |
| Nov 20, 2025 | 541.85 | 553.19 | 519.12 | 519.61 | 519.61 | -2.16% | 786,486 |
| Nov 19, 2025 | 533.00 | 533.51 | 521.19 | 531.09 | 531.09 | -0.50% | 1,059,480 |
| Nov 18, 2025 | 541.27 | 549.22 | 528.95 | 533.77 | 533.77 | -1.74% | 841,197 |
| Nov 17, 2025 | 554.56 | 554.65 | 538.36 | 543.23 | 543.23 | -2.01% | 812,194 |
| Nov 14, 2025 | 548.90 | 569.04 | 546.64 | 554.37 | 554.37 | -0.52% | 823,617 |
| Nov 13, 2025 | 565.88 | 580.00 | 556.60 | 557.29 | 557.29 | -2.15% | 1,285,465 |
| Nov 12, 2025 | 570.35 | 575.92 | 565.37 | 569.51 | 569.51 | -0.47% | 1,048,887 |
| Nov 11, 2025 | 583.16 | 585.00 | 561.92 | 572.18 | 572.18 | -2.14% | 1,239,975 |