Axon Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	557.49	559.30	511.18	518.30	518.30	-8.52%	1,415,027
Aug 31, 2026	590.87	597.49	560.11	566.56	566.56	-5.69%	1,078,969
Aug 28, 2026	610.77	616.00	596.02	600.73	600.73	-1.71%	523,152
Aug 27, 2026	613.00	615.92	599.67	611.20	611.20	0.61%	518,051
Aug 26, 2026	609.00	614.00	597.09	607.48	607.48	-0.94%	413,388
Aug 25, 2026	603.05	620.79	590.75	613.26	613.26	2.62%	548,130
Aug 24, 2026	622.14	634.94	595.11	597.59	597.59	-4.80%	647,285
Aug 21, 2026	623.86	636.36	603.76	627.75	627.75	2.20%	601,220
Aug 20, 2026	643.00	644.00	613.27	614.26	614.26	-4.87%	819,572
Aug 19, 2026	620.71	651.61	617.64	645.72	645.72	4.17%	775,910
Aug 18, 2026	595.63	626.07	594.01	619.85	619.85	2.57%	685,236
Aug 17, 2026	607.81	620.72	601.24	604.32	604.32	-1.39%	568,389
Aug 14, 2026	615.49	622.55	601.51	612.83	612.83	-0.45%	441,940
Aug 13, 2026	597.14	619.16	590.10	615.59	615.59	2.64%	826,401
Aug 12, 2026	628.95	642.68	594.20	599.78	599.78	-5.74%	1,071,117
Aug 11, 2026	595.00	642.50	572.70	636.31	636.31	6.70%	1,489,042
Aug 10, 2026	568.25	598.72	566.95	596.33	596.33	4.43%	1,240,296
Aug 7, 2026	526.32	572.68	525.01	571.01	571.01	9.29%	1,570,928
Aug 6, 2026	589.15	628.22	516.15	522.46	522.46	-14.28%	2,174,075
Aug 5, 2026	617.25	617.25	595.10	609.49	609.49	0.38%	1,021,304
Aug 4, 2026	583.61	608.19	580.26	607.20	607.20	5.44%	884,184
Aug 3, 2026	547.78	577.44	546.37	575.88	575.88	9.12%	1,088,135
Jul 31, 2026	519.06	530.97	514.76	527.76	527.76	0.47%	486,974
Jul 30, 2026	517.02	526.03	502.72	525.30	525.30	-1.11%	619,036
Jul 29, 2026	544.51	564.24	526.16	531.20	531.20	-3.00%	901,243
Jul 28, 2026	534.25	551.07	520.44	547.65	547.65	4.22%	953,590
Jul 27, 2026	517.00	533.02	514.24	525.48	525.48	4.61%	788,226
Jul 24, 2026	499.75	505.71	487.53	502.34	502.34	2.12%	730,577
Jul 23, 2026	499.59	500.00	485.75	491.90	491.90	0.08%	577,157
Jul 22, 2026	511.17	511.46	490.04	491.49	491.49	-3.85%	588,534
Jul 21, 2026	528.20	533.33	510.05	511.17	511.17	-3.09%	620,109
Jul 20, 2026	501.64	532.19	500.13	527.48	527.48	3.37%	828,725
Jul 17, 2026	531.94	538.20	507.11	510.28	510.28	-5.81%	854,880
Jul 16, 2026	545.31	545.31	520.68	541.75	541.75	0.12%	543,250
Jul 15, 2026	554.15	560.00	534.54	541.12	541.12	-1.12%	567,413
Jul 14, 2026	526.51	559.14	526.51	547.26	547.26	0.04%	522,318
Jul 13, 2026	563.00	578.00	544.32	547.03	547.03	-3.32%	1,001,102
Jul 10, 2026	582.00	588.00	555.61	565.80	565.80	-2.78%	763,239
Jul 9, 2026	582.10	590.82	575.03	582.00	582.00	-2.97%	1,030,343
Jul 8, 2026	630.00	630.99	595.14	599.80	599.80	-6.35%	1,171,119
Jul 7, 2026	637.72	665.07	624.00	640.46	640.46	2.91%	1,689,523
Jul 6, 2026	598.50	623.96	580.97	622.35	622.35	4.24%	1,185,083
Jul 2, 2026	587.06	603.00	575.82	597.04	597.04	0.52%	1,062,206
Jul 1, 2026	580.52	610.99	560.62	593.96	593.96	5.95%	1,765,898
Jun 30, 2026	521.45	562.06	520.13	560.61	560.61	9.79%	1,582,871
Jun 29, 2026	487.29	524.78	486.03	510.60	510.60	9.85%	1,847,992
Jun 26, 2026	445.04	477.17	440.00	464.83	464.83	4.52%	1,504,203
Jun 25, 2026	454.50	466.63	443.00	444.73	444.73	-2.63%	828,902
Jun 24, 2026	432.27	468.04	429.84	456.73	456.73	5.47%	1,409,257
Jun 23, 2026	414.44	441.11	414.44	433.04	433.04	5.61%	1,120,638