Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
427.77
-10.28 (-2.35%)
At close: Oct 30, 2026, 4:00 PM EDT
427.48
-0.29 (-0.07%)
After-hours: Oct 30, 2026, 7:54 PM EDT
Axon Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 430.52 | 437.22 | 423.23 | 427.77 | 427.77 | -2.35% | 939,346 |
| Oct 29, 2026 | 419.40 | 439.03 | 413.18 | 438.05 | 438.05 | 3.52% | 712,560 |
| Oct 28, 2026 | 423.70 | 425.50 | 416.88 | 423.17 | 423.17 | -0.63% | 731,545 |
| Oct 27, 2026 | 424.36 | 431.13 | 419.69 | 425.87 | 425.87 | 0.26% | 700,561 |
| Oct 26, 2026 | 423.35 | 427.47 | 415.29 | 424.77 | 424.77 | 1.05% | 684,250 |
| Oct 23, 2026 | 412.58 | 421.74 | 405.14 | 420.37 | 420.37 | 1.39% | 849,250 |
| Oct 22, 2026 | 402.00 | 414.99 | 395.48 | 414.60 | 414.60 | 2.98% | 1,127,658 |
| Oct 21, 2026 | 396.40 | 404.64 | 391.00 | 402.60 | 402.60 | 2.54% | 965,841 |
| Oct 20, 2026 | 383.42 | 401.84 | 379.00 | 392.64 | 392.64 | 2.49% | 1,318,675 |
| Oct 19, 2026 | 393.92 | 398.95 | 377.00 | 383.09 | 383.09 | -1.84% | 1,225,122 |
| Oct 16, 2026 | 422.50 | 422.81 | 388.56 | 390.29 | 390.29 | -6.45% | 1,419,474 |
| Oct 15, 2026 | 409.38 | 418.00 | 399.00 | 417.19 | 417.19 | 2.15% | 905,477 |
| Oct 14, 2026 | 409.40 | 415.19 | 395.75 | 408.42 | 408.42 | -1.19% | 1,037,188 |
| Oct 13, 2026 | 412.09 | 422.79 | 410.25 | 413.35 | 413.35 | -0.26% | 723,610 |
| Oct 12, 2026 | 424.60 | 426.91 | 412.19 | 414.43 | 414.43 | -2.00% | 517,308 |
| Oct 9, 2026 | 419.63 | 424.00 | 414.43 | 422.89 | 422.89 | 1.34% | 673,446 |
| Oct 8, 2026 | 404.58 | 420.97 | 399.33 | 417.31 | 417.31 | 2.79% | 1,540,490 |
| Oct 7, 2026 | 413.37 | 415.39 | 405.30 | 406.00 | 406.00 | -3.01% | 921,407 |
| Oct 6, 2026 | 416.92 | 424.24 | 412.96 | 418.62 | 418.62 | 1.65% | 1,476,792 |
| Oct 5, 2026 | 412.74 | 418.00 | 408.00 | 411.81 | 411.81 | -0.37% | 1,055,133 |
| Oct 2, 2026 | 429.76 | 429.76 | 408.24 | 413.35 | 413.35 | -2.10% | 825,162 |
| Oct 1, 2026 | 426.66 | 429.17 | 411.80 | 422.21 | 422.21 | -0.07% | 829,478 |
| Sep 30, 2026 | 422.08 | 432.64 | 417.36 | 422.52 | 422.52 | 0.70% | 1,107,552 |
| Sep 29, 2026 | 424.76 | 427.76 | 415.37 | 419.58 | 419.58 | -1.22% | 965,846 |
| Sep 28, 2026 | 423.85 | 432.71 | 414.60 | 424.75 | 424.75 | -1.25% | 939,766 |
| Sep 25, 2026 | 444.14 | 449.68 | 429.56 | 430.11 | 430.11 | -3.35% | 878,702 |
| Sep 24, 2026 | 445.92 | 449.54 | 431.01 | 445.00 | 445.00 | -1.24% | 1,430,025 |
| Sep 23, 2026 | 459.56 | 460.98 | 448.17 | 450.61 | 450.61 | -1.90% | 770,928 |
| Sep 22, 2026 | 460.83 | 462.00 | 444.71 | 459.32 | 459.32 | 1.61% | 681,238 |
| Sep 21, 2026 | 446.42 | 456.00 | 443.72 | 452.06 | 452.06 | 0.96% | 991,049 |
| Sep 18, 2026 | 455.62 | 458.00 | 446.37 | 447.76 | 447.76 | -1.27% | 1,208,227 |
| Sep 17, 2026 | 468.73 | 473.27 | 450.12 | 453.50 | 453.50 | -3.19% | 949,792 |
| Sep 16, 2026 | 441.33 | 475.99 | 439.51 | 468.42 | 468.42 | 5.96% | 2,625,605 |
| Sep 15, 2026 | 467.68 | 471.41 | 434.46 | 442.08 | 442.08 | -9.81% | 2,779,787 |
| Sep 14, 2026 | 477.52 | 499.89 | 473.50 | 490.18 | 490.18 | 2.26% | 582,798 |
| Sep 11, 2026 | 480.45 | 488.46 | 473.25 | 479.34 | 479.34 | 0.10% | 613,954 |
| Sep 10, 2026 | 486.00 | 492.19 | 476.05 | 478.85 | 478.85 | -2.28% | 939,054 |
| Sep 9, 2026 | 500.00 | 503.28 | 485.23 | 490.00 | 490.00 | -3.05% | 739,903 |
| Sep 8, 2026 | 506.03 | 514.62 | 501.37 | 505.43 | 505.43 | -1.99% | 735,580 |
| Sep 4, 2026 | 531.21 | 532.40 | 514.27 | 515.67 | 515.67 | -4.18% | 649,667 |
| Sep 3, 2026 | 516.12 | 539.41 | 516.12 | 538.15 | 538.15 | 6.15% | 869,710 |
| Sep 2, 2026 | 516.65 | 517.98 | 499.00 | 506.98 | 506.98 | -2.18% | 1,060,647 |
| Sep 1, 2026 | 557.49 | 559.30 | 511.18 | 518.30 | 518.30 | -8.52% | 1,425,971 |
| Aug 31, 2026 | 590.87 | 597.49 | 560.11 | 566.56 | 566.56 | -5.69% | 1,102,607 |
| Aug 28, 2026 | 610.77 | 616.00 | 596.02 | 600.73 | 600.73 | -1.71% | 527,081 |
| Aug 27, 2026 | 613.00 | 615.92 | 599.67 | 611.20 | 611.20 | 0.61% | 523,789 |
| Aug 26, 2026 | 609.00 | 614.00 | 597.09 | 607.48 | 607.48 | -0.94% | 416,806 |
| Aug 25, 2026 | 603.05 | 620.79 | 590.75 | 613.26 | 613.26 | 2.62% | 549,743 |
| Aug 24, 2026 | 622.14 | 634.94 | 595.11 | 597.59 | 597.59 | -4.80% | 660,649 |
| Aug 21, 2026 | 623.86 | 636.36 | 603.76 | 627.75 | 627.75 | 2.20% | 603,711 |