Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
755.00
+6.00 (0.80%)
At close: Oct 28, 2025, 4:00 PM EDT
753.00
-2.00 (-0.26%)
After-hours: Oct 28, 2025, 6:35 PM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025746.12764.02745.00755.00755.000.80%557,401
Oct 27, 2025746.59756.04741.57749.00749.001.77%489,691
Oct 24, 2025726.44737.53724.21735.95735.952.73%383,751
Oct 23, 2025704.41718.19704.01716.39716.392.18%343,591
Oct 22, 2025709.77709.95683.35701.09701.09-0.84%576,210
Oct 21, 2025687.99708.02685.00707.04707.043.50%498,723
Oct 20, 2025675.14686.97673.00683.13683.131.86%453,755
Oct 17, 2025645.51677.06639.50670.68670.682.84%675,311
Oct 16, 2025648.50663.25642.36652.17652.171.11%800,451
Oct 15, 2025708.53714.05638.50644.99644.99-8.47%1,360,343
Oct 14, 2025698.68717.53690.46704.67704.67-0.75%363,186
Oct 13, 2025705.53718.00699.13710.00710.000.99%395,711
Oct 10, 2025733.18740.00702.27703.03703.03-4.22%456,164
Oct 9, 2025726.02753.16722.51734.04734.040.91%512,420
Oct 8, 2025715.64732.86708.04727.41727.411.79%501,128
Oct 7, 2025720.88728.34706.61714.60714.60-0.97%376,452
Oct 6, 2025719.20724.27705.00721.59721.590.85%431,910
Oct 3, 2025721.51726.76712.76715.51715.51-0.70%379,176
Oct 2, 2025719.91725.16703.24720.53720.531.29%453,008
Oct 1, 2025708.64720.08697.00711.34711.34-0.88%520,473
Sep 30, 2025716.04724.88700.25717.64717.640.23%608,857
Sep 29, 2025716.34722.84703.00716.02716.021.01%719,263
Sep 26, 2025718.00722.00697.46708.84708.84-0.46%442,853
Sep 25, 2025696.97723.15694.54712.15712.152.02%974,686
Sep 24, 2025789.29789.29697.80698.02698.02-10.23%1,192,499
Sep 23, 2025769.16792.16768.22777.58777.580.21%449,310
Sep 22, 2025766.33778.94761.55775.92775.920.18%406,984
Sep 19, 2025771.77779.09760.01774.53774.531.05%1,740,459
Sep 18, 2025756.35772.00753.00766.47766.471.95%436,875
Sep 17, 2025750.67762.18748.30751.81751.810.15%504,493
Sep 16, 2025760.79766.63750.65750.67750.67-1.33%484,865
Sep 15, 2025760.00774.32756.20760.79760.790.62%393,820
Sep 12, 2025756.66765.44754.46756.13756.130.67%304,070
Sep 11, 2025751.61765.01745.43751.11751.110.48%466,950
Sep 10, 2025736.66750.96734.26747.55747.552.13%481,584
Sep 9, 2025734.09740.00718.00731.98731.98-1.17%312,183
Sep 8, 2025736.37750.00733.88740.61740.611.67%608,947
Sep 5, 2025731.00738.77708.76728.41728.41-0.24%398,299
Sep 4, 2025725.78731.19719.00730.16730.160.67%383,753
Sep 3, 2025737.26738.00713.21725.29725.29-2.46%634,592
Sep 2, 2025733.81748.83726.00743.59743.59-0.50%494,339
Aug 29, 2025784.32785.84745.46747.29747.29-4.43%583,592
Aug 28, 2025772.83794.29771.50781.90781.901.59%553,782
Aug 27, 2025774.76779.79767.00769.68769.680.09%327,223
Aug 26, 2025764.20775.00761.05769.02769.020.72%413,957
Aug 25, 2025766.22777.54762.27763.52763.52-0.35%301,529
Aug 22, 2025764.37784.14757.50766.24766.240.36%395,921
Aug 21, 2025763.00768.00752.50763.51763.510.34%367,048
Aug 20, 2025754.17763.71740.50760.89760.890.34%409,959
Aug 19, 2025779.83784.00755.00758.29758.29-4.21%654,278