Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
758.09
+7.73 (1.03%)
At close: Jun 17, 2025, 4:00 PM
777.60
+0.06 (0.01%)
Pre-market: Jun 18, 2025, 5:29 AM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2025776.39782.75770.20777.54777.54-0.39%445,749
Jun 16, 2025786.37797.50779.28780.61780.61-470,995
Jun 13, 2025771.81786.78767.60780.63780.630.70%359,099
Jun 12, 2025773.16781.12772.61775.20775.20-0.41%350,325
Jun 11, 2025764.67782.79746.90778.36778.362.06%487,781
Jun 10, 2025778.54787.61751.25762.66762.66-2.70%600,557
Jun 9, 2025795.83806.64775.86783.80783.80-1.02%537,362
Jun 6, 2025794.92798.16784.64791.85791.850.44%443,740
Jun 5, 2025780.53793.24773.99788.36788.361.07%683,795
Jun 4, 2025760.00780.62757.45780.00780.002.76%558,064
Jun 3, 2025761.00766.26750.00759.07759.070.07%503,574
Jun 2, 2025755.00765.00742.80758.57758.571.09%521,175
May 30, 2025731.01751.99729.14750.36750.362.75%1,121,126
May 29, 2025753.19754.81729.16730.29730.29-2.76%536,596
May 28, 2025748.81755.05743.63751.00751.000.66%524,938
May 27, 2025740.58748.14736.63746.08746.082.01%477,573
May 23, 2025717.98735.43714.00731.37731.371.05%422,654
May 22, 2025734.07735.00722.03723.75723.75-1.58%510,375
May 21, 2025738.00748.80730.01735.38735.38-0.99%570,731
May 20, 2025741.41744.51734.89742.75742.750.06%383,702
May 19, 2025721.99742.34721.05742.32742.321.25%425,566
May 16, 2025732.00735.68724.74733.18733.180.66%420,469
May 15, 2025725.50732.22722.00728.39728.39-0.02%570,241
May 14, 2025725.00730.76715.59728.53728.530.52%566,253
May 13, 2025695.00732.17694.71724.77724.774.57%868,804
May 12, 2025700.00703.00667.00693.10693.101.24%878,357
May 9, 2025684.01697.39677.61684.59684.59-0.33%642,574
May 8, 2025646.38698.27644.61686.83686.8314.13%1,692,978
May 7, 2025602.01607.60594.52601.82601.820.02%887,360
May 6, 2025608.97612.78597.56601.67601.67-3.18%759,283
May 5, 2025624.99631.16620.99621.40621.40-1.08%358,190
May 2, 2025632.18638.35626.46628.16628.161.14%507,953
May 1, 2025617.96627.73613.02621.10621.101.27%450,462
Apr 30, 2025591.59614.76585.49613.30613.300.36%519,821
Apr 29, 2025603.57612.03598.81611.13611.131.44%399,687
Apr 28, 2025605.66614.00594.54602.46602.46-0.22%456,126
Apr 25, 2025590.72603.98590.72603.78603.782.22%556,455
Apr 24, 2025576.15593.84571.00590.67590.672.39%493,331
Apr 23, 2025576.40594.46574.20576.90576.903.85%492,948
Apr 22, 2025551.32561.81546.00555.52555.522.51%440,802
Apr 21, 2025550.00556.63531.22541.93541.93-3.15%478,945
Apr 17, 2025578.20578.20556.39559.53559.53-2.15%519,731
Apr 16, 2025572.01581.11564.68571.85571.85-1.14%368,438
Apr 15, 2025575.10584.17572.82578.42578.420.62%330,872
Apr 14, 2025578.00590.00571.72574.83574.831.21%666,157
Apr 11, 2025549.00569.00541.52567.98567.983.03%516,622
Apr 10, 2025543.85564.36534.22551.25551.25-1.53%655,898
Apr 9, 2025503.15567.04497.36559.84559.8411.07%1,105,398
Apr 8, 2025522.71536.84497.99504.03504.030.29%943,153
Apr 7, 2025471.72524.82469.24502.55502.551.09%1,045,892