Axon Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	389.23	393.99	367.01	376.82	376.82	-4.28%	1,323,066
May 12, 2026	398.24	409.21	389.01	393.66	393.66	-0.18%	1,053,254
May 11, 2026	394.20	400.19	379.19	394.36	394.36	-2.27%	1,394,495
May 8, 2026	431.49	432.76	392.56	403.54	403.54	-5.47%	1,716,129
May 7, 2026	408.40	438.97	385.78	426.89	426.89	10.63%	2,549,953
May 6, 2026	384.48	387.68	369.43	385.86	385.86	1.38%	2,161,278
May 5, 2026	396.14	396.84	370.45	380.60	380.60	-3.34%	1,538,728
May 4, 2026	403.00	413.66	393.71	393.75	393.75	-2.13%	855,488
May 1, 2026	408.76	413.95	398.38	402.31	402.31	0.14%	605,881
Apr 30, 2026	399.90	403.21	392.00	401.76	401.76	0.30%	868,552
Apr 29, 2026	404.50	406.31	380.33	400.54	400.54	-1.42%	1,193,388
Apr 28, 2026	402.59	412.00	398.42	406.31	406.31	0.92%	770,909
Apr 27, 2026	395.52	408.23	395.21	402.59	402.59	1.38%	764,506
Apr 24, 2026	394.12	398.57	383.71	397.12	397.12	1.14%	824,543
Apr 23, 2026	397.10	399.41	376.28	392.64	392.64	-2.61%	1,271,500
Apr 22, 2026	409.88	414.00	394.01	403.15	403.15	-0.44%	897,817
Apr 21, 2026	398.63	410.04	391.24	404.92	404.92	0.29%	816,511
Apr 20, 2026	397.85	404.68	394.82	403.75	403.75	0.22%	485,171
Apr 17, 2026	405.00	410.39	400.04	402.85	402.85	2.49%	940,416
Apr 16, 2026	413.01	414.21	392.69	393.08	393.08	-2.26%	1,090,916
Apr 15, 2026	390.58	404.15	383.34	402.18	402.18	5.60%	1,164,462
Apr 14, 2026	371.44	383.87	369.72	380.86	380.86	5.90%	1,533,816
Apr 13, 2026	345.89	364.88	342.60	359.63	359.63	3.96%	1,540,239
Apr 10, 2026	356.28	360.46	339.01	345.94	345.94	-1.53%	1,696,743
Apr 9, 2026	386.51	387.09	347.28	351.33	351.33	-10.27%	2,118,293
Apr 8, 2026	400.95	412.83	385.06	391.53	391.53	5.00%	1,625,966
Apr 7, 2026	409.91	411.49	362.73	372.87	372.87	-9.73%	2,129,510
Apr 6, 2026	411.07	420.64	410.00	413.07	413.07	0.06%	616,500
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