Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
402.85
+9.77 (2.49%)
At close: Apr 17, 2026, 4:00 PM EDT
405.00
+2.15 (0.53%)
After-hours: Apr 17, 2026, 7:58 PM EDT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 405.00 | 410.39 | 400.04 | 402.85 | 402.85 | 2.49% | 939,019 |
| Apr 16, 2026 | 413.01 | 414.21 | 392.69 | 393.08 | 393.08 | -2.26% | 1,086,268 |
| Apr 15, 2026 | 390.58 | 404.15 | 383.34 | 402.18 | 402.18 | 5.60% | 1,159,190 |
| Apr 14, 2026 | 371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 5.90% | 1,529,624 |
| Apr 13, 2026 | 345.89 | 364.88 | 342.60 | 359.63 | 359.63 | 3.96% | 1,537,089 |
| Apr 10, 2026 | 356.28 | 360.46 | 339.01 | 345.94 | 345.94 | -1.53% | 1,691,690 |
| Apr 9, 2026 | 386.51 | 387.09 | 347.28 | 351.33 | 351.33 | -10.27% | 2,105,666 |
| Apr 8, 2026 | 400.95 | 412.83 | 385.06 | 391.53 | 391.53 | 5.00% | 1,608,181 |
| Apr 7, 2026 | 409.91 | 411.49 | 362.73 | 372.87 | 372.87 | -9.73% | 2,089,478 |
| Apr 6, 2026 | 411.07 | 420.64 | 410.00 | 413.07 | 413.07 | 0.06% | 616,392 |
| Apr 2, 2026 | 415.02 | 422.61 | 403.03 | 412.81 | 412.81 | -2.54% | 1,071,747 |
| Apr 1, 2026 | 432.52 | 439.51 | 422.04 | 423.57 | 423.57 | -0.26% | 679,136 |
| Mar 31, 2026 | 419.15 | 434.20 | 413.56 | 424.69 | 424.69 | 2.32% | 817,842 |
| Mar 30, 2026 | 430.00 | 437.58 | 412.15 | 415.07 | 415.07 | -3.46% | 1,000,872 |
| Mar 27, 2026 | 445.01 | 449.10 | 428.50 | 429.94 | 429.94 | -4.56% | 864,402 |
| Mar 26, 2026 | 448.21 | 467.82 | 445.00 | 450.46 | 450.46 | -2.11% | 767,957 |
| Mar 25, 2026 | 463.28 | 472.68 | 453.25 | 460.15 | 460.15 | 0.78% | 949,228 |
| Mar 24, 2026 | 501.47 | 502.16 | 448.11 | 456.60 | 456.60 | -9.99% | 1,175,042 |
| Mar 23, 2026 | 503.00 | 513.96 | 496.48 | 507.28 | 507.28 | 2.22% | 564,414 |
| Mar 20, 2026 | 502.18 | 505.64 | 488.05 | 496.27 | 496.27 | -1.18% | 1,003,957 |
| Mar 19, 2026 | 505.79 | 505.96 | 491.01 | 502.18 | 502.18 | -1.23% | 515,865 |
| Mar 18, 2026 | 502.07 | 516.43 | 501.99 | 508.41 | 508.41 | 0.36% | 520,044 |
| Mar 17, 2026 | 490.00 | 512.15 | 489.83 | 506.57 | 506.57 | 3.46% | 714,933 |
| Mar 16, 2026 | 497.65 | 500.94 | 484.43 | 489.64 | 489.64 | -1.32% | 868,423 |
| Mar 13, 2026 | 506.12 | 508.40 | 492.73 | 496.18 | 496.18 | -0.64% | 551,916 |
| Mar 12, 2026 | 514.99 | 516.24 | 490.02 | 499.40 | 499.40 | -3.51% | 1,038,585 |
| Mar 11, 2026 | 528.10 | 535.00 | 512.82 | 517.57 | 517.57 | -2.34% | 564,922 |
| Mar 10, 2026 | 556.29 | 559.34 | 528.34 | 529.97 | 529.97 | -5.20% | 797,610 |
| Mar 9, 2026 | 565.51 | 577.53 | 546.17 | 559.06 | 559.06 | -2.60% | 792,420 |
| Mar 6, 2026 | 566.00 | 581.00 | 559.37 | 574.01 | 574.01 | 0.62% | 653,703 |
| Mar 5, 2026 | 566.93 | 580.21 | 557.36 | 570.49 | 570.49 | 0.12% | 738,801 |
| Mar 4, 2026 | 573.17 | 580.33 | 563.69 | 569.81 | 569.81 | -1.60% | 784,291 |
| Mar 3, 2026 | 569.14 | 588.38 | 552.21 | 579.09 | 579.09 | 1.24% | 1,185,594 |
| Mar 2, 2026 | 548.16 | 577.32 | 543.00 | 572.02 | 572.02 | 5.46% | 1,316,436 |
| Feb 27, 2026 | 540.50 | 545.02 | 523.83 | 542.40 | 542.40 | -1.42% | 1,676,734 |
| Feb 26, 2026 | 528.07 | 555.36 | 517.07 | 550.19 | 550.19 | 5.77% | 2,090,238 |
| Feb 25, 2026 | 498.43 | 551.97 | 498.30 | 520.18 | 520.18 | 17.55% | 4,422,029 |
| Feb 24, 2026 | 420.77 | 444.96 | 410.54 | 442.51 | 442.51 | 4.50% | 1,458,353 |
| Feb 23, 2026 | 426.24 | 431.52 | 420.50 | 423.44 | 423.44 | -2.41% | 810,470 |
| Feb 20, 2026 | 435.17 | 449.89 | 429.01 | 433.91 | 433.91 | -1.63% | 648,198 |
| Feb 19, 2026 | 429.05 | 443.00 | 423.50 | 441.12 | 441.12 | 2.56% | 593,852 |
| Feb 18, 2026 | 433.99 | 443.53 | 427.01 | 430.12 | 430.12 | -0.42% | 691,272 |
| Feb 17, 2026 | 433.62 | 444.83 | 426.49 | 431.94 | 431.94 | 0.53% | 710,606 |
| Feb 13, 2026 | 440.13 | 446.00 | 420.61 | 429.67 | 429.67 | -1.41% | 953,840 |
| Feb 12, 2026 | 438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 0.31% | 868,375 |
| Feb 11, 2026 | 453.39 | 455.83 | 432.00 | 434.45 | 434.45 | -2.80% | 1,105,032 |
| Feb 10, 2026 | 438.57 | 458.14 | 436.00 | 446.97 | 446.97 | 3.04% | 1,779,292 |
| Feb 9, 2026 | 418.22 | 434.61 | 412.00 | 433.77 | 433.77 | 4.72% | 1,507,831 |
| Feb 6, 2026 | 410.00 | 414.96 | 396.41 | 414.20 | 414.20 | 3.64% | 1,479,394 |
| Feb 5, 2026 | 426.41 | 431.68 | 397.82 | 399.65 | 399.65 | -7.20% | 1,529,683 |