Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
429.67
-6.14 (-1.41%)
At close: Feb 13, 2026, 4:00 PM EST
429.31
-0.36 (-0.08%)
After-hours: Feb 13, 2026, 7:55 PM EST
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 440.13 | 446.00 | 420.61 | 429.67 | 429.67 | -1.41% | 951,994 |
| Feb 12, 2026 | 438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 0.31% | 866,516 |
| Feb 11, 2026 | 453.39 | 455.83 | 432.00 | 434.45 | 434.45 | -2.80% | 1,087,637 |
| Feb 10, 2026 | 438.57 | 458.14 | 436.00 | 446.97 | 446.97 | 3.04% | 1,729,007 |
| Feb 9, 2026 | 418.22 | 434.61 | 412.00 | 433.77 | 433.77 | 4.72% | 1,504,994 |
| Feb 6, 2026 | 410.00 | 414.96 | 396.41 | 414.20 | 414.20 | 3.64% | 1,476,267 |
| Feb 5, 2026 | 426.41 | 431.68 | 397.82 | 399.65 | 399.65 | -7.20% | 1,513,625 |
| 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 |
| Jan 14, 2026 | 636.36 | 649.00 | 617.59 | 629.22 | 629.22 | -1.92% | 752,833 |
| Jan 13, 2026 | 635.00 | 649.89 | 623.34 | 641.51 | 641.51 | 1.55% | 784,302 |
| Jan 12, 2026 | 631.00 | 633.27 | 617.58 | 631.73 | 631.73 | 0.01% | 479,358 |
| Jan 9, 2026 | 617.72 | 636.01 | 615.00 | 631.69 | 631.69 | 3.05% | 615,600 |
| Jan 8, 2026 | 630.60 | 640.72 | 609.14 | 612.98 | 612.98 | -1.28% | 591,029 |
| Jan 7, 2026 | 619.79 | 626.34 | 608.11 | 620.91 | 620.91 | -0.92% | 778,519 |
| Jan 6, 2026 | 602.91 | 633.92 | 595.00 | 626.65 | 626.65 | 6.00% | 1,203,537 |
| Jan 5, 2026 | 569.65 | 601.69 | 568.36 | 591.16 | 591.16 | 4.92% | 778,322 |
| Jan 2, 2026 | 573.37 | 579.58 | 554.40 | 563.45 | 563.45 | -0.79% | 517,818 |
| Dec 31, 2025 | 572.94 | 574.19 | 567.82 | 567.93 | 567.93 | -0.73% | 469,164 |
| Dec 30, 2025 | 579.00 | 580.89 | 571.14 | 572.11 | 572.11 | -1.45% | 430,982 |
| Dec 29, 2025 | 580.00 | 586.99 | 577.22 | 580.55 | 580.55 | -0.56% | 443,500 |
| Dec 26, 2025 | 591.15 | 591.15 | 577.13 | 583.84 | 583.84 | -1.24% | 328,539 |
| Dec 24, 2025 | 587.04 | 591.82 | 581.71 | 591.15 | 591.15 | 0.02% | 218,874 |
| Dec 23, 2025 | 597.26 | 608.38 | 584.29 | 591.02 | 591.02 | -1.53% | 709,503 |
| Dec 22, 2025 | 603.95 | 617.97 | 596.50 | 600.19 | 600.19 | 1.01% | 876,193 |
| Dec 19, 2025 | 566.30 | 603.12 | 561.91 | 594.20 | 594.20 | 5.49% | 2,689,123 |
| Dec 18, 2025 | 555.84 | 568.61 | 555.15 | 563.28 | 563.28 | 2.41% | 955,663 |
| Dec 17, 2025 | 546.34 | 563.47 | 544.50 | 550.00 | 550.00 | -0.91% | 1,141,014 |
| Dec 16, 2025 | 548.32 | 559.52 | 540.93 | 555.06 | 555.06 | 0.59% | 897,828 |
| Dec 15, 2025 | 568.18 | 576.72 | 541.94 | 551.79 | 551.79 | -2.21% | 1,017,025 |
| Dec 12, 2025 | 584.13 | 584.13 | 561.63 | 564.28 | 564.28 | -2.88% | 943,931 |
| Dec 11, 2025 | 563.99 | 586.37 | 553.28 | 581.03 | 581.03 | 2.22% | 742,652 |
| Dec 10, 2025 | 552.30 | 579.60 | 552.07 | 568.39 | 568.39 | 3.98% | 1,396,288 |
| Dec 9, 2025 | 550.99 | 552.71 | 540.03 | 546.65 | 546.65 | -1.17% | 459,558 |
| Dec 8, 2025 | 553.70 | 555.38 | 548.22 | 553.12 | 553.12 | 0.39% | 533,430 |
| Dec 5, 2025 | 551.02 | 556.00 | 544.81 | 550.95 | 550.95 | 0.06% | 389,684 |
| Dec 4, 2025 | 547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1.30% | 1,259,352 |
| Dec 3, 2025 | 536.75 | 544.60 | 531.00 | 543.55 | 543.55 | 1.08% | 552,156 |