Axon Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	506.76	514.99	481.00	486.12	486.12	-5.28%	1,654,510
Jun 4, 2026	485.00	515.80	477.25	513.20	513.20	6.59%	1,282,692
Jun 3, 2026	481.00	485.36	465.26	481.48	481.48	-1.76%	1,268,500
Jun 2, 2026	460.65	493.75	456.61	490.12	490.12	2.78%	1,276,701
Jun 1, 2026	455.45	484.84	452.02	476.88	476.88	6.28%	1,463,642
May 29, 2026	437.50	450.74	421.57	448.72	448.72	2.14%	1,479,934
May 28, 2026	393.59	448.35	393.45	439.32	439.32	12.27%	1,718,458
May 27, 2026	384.00	392.51	374.00	391.32	391.32	1.56%	1,040,973
May 26, 2026	391.07	400.63	379.00	385.30	385.30	-0.18%	1,295,720
May 22, 2026	392.00	400.00	384.05	386.00	386.00	-0.99%	1,311,456
May 21, 2026	393.19	395.13	380.43	389.84	389.84	-2.16%	1,097,497
May 20, 2026	389.44	402.52	383.10	398.44	398.44	1.55%	959,697
May 19, 2026	398.44	402.03	382.00	392.34	392.34	-1.76%	774,304
May 18, 2026	393.72	414.50	391.48	399.37	399.37	1.91%	1,069,402
May 15, 2026	385.66	403.52	385.55	391.88	391.88	0.95%	1,038,769
May 14, 2026	377.25	394.89	366.00	388.19	388.19	3.02%	893,583
May 13, 2026	389.23	393.99	367.01	376.82	376.82	-4.28%	1,342,090
May 12, 2026	398.24	409.21	389.01	393.66	393.66	-0.18%	1,054,790
May 11, 2026	394.20	400.19	379.19	394.36	394.36	-2.27%	1,403,565
May 8, 2026	431.49	432.76	392.56	403.54	403.54	-5.47%	1,747,360
May 7, 2026	408.40	438.97	385.78	426.89	426.89	10.63%	2,560,580
May 6, 2026	384.48	387.68	369.43	385.86	385.86	1.38%	2,245,879
May 5, 2026	396.14	396.84	370.45	380.60	380.60	-3.34%	1,540,782
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