Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
599.39
+35.94 (6.38%)
Jan 5, 2026, 1:45 PM EST - Market open
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 569.65 | 601.69 | 568.36 | 600.00 | - | 6.49% | 375,954 |
| 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 |
| Nov 10, 2025 | 611.35 | 611.35 | 580.39 | 584.69 | 584.69 | -2.96% | 1,118,632 |
| Nov 7, 2025 | 587.00 | 611.21 | 577.80 | 602.51 | 602.51 | 2.62% | 1,049,882 |
| Nov 6, 2025 | 628.60 | 631.99 | 584.21 | 587.14 | 587.14 | -8.19% | 1,891,456 |
| Nov 5, 2025 | 563.84 | 657.36 | 560.00 | 639.53 | 639.53 | -9.43% | 4,862,992 |
| Nov 4, 2025 | 715.46 | 719.92 | 698.32 | 706.13 | 706.13 | -2.48% | 1,132,911 |
| Nov 3, 2025 | 737.06 | 738.23 | 720.74 | 724.10 | 724.10 | -1.11% | 603,756 |
| Oct 31, 2025 | 745.00 | 749.96 | 731.00 | 732.23 | 732.23 | -0.90% | 533,371 |
| Oct 30, 2025 | 760.85 | 760.85 | 737.63 | 738.88 | 738.88 | -2.71% | 491,209 |
| Oct 29, 2025 | 750.48 | 762.08 | 742.00 | 759.44 | 759.44 | 0.59% | 445,761 |
| Oct 28, 2025 | 746.12 | 764.02 | 745.00 | 755.00 | 755.00 | 0.80% | 566,298 |
| Oct 27, 2025 | 746.59 | 756.04 | 741.57 | 749.00 | 749.00 | 1.77% | 489,691 |
| Oct 24, 2025 | 726.44 | 737.53 | 724.21 | 735.95 | 735.95 | 2.73% | 383,751 |
| Oct 23, 2025 | 704.41 | 718.19 | 704.01 | 716.39 | 716.39 | 2.18% | 343,591 |