Axon Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	501.64	532.19	500.13	527.48	527.48	3.37%	825,287
Jul 17, 2026	531.94	538.20	507.11	510.28	510.28	-5.81%	843,837
Jul 16, 2026	545.31	545.31	520.68	541.75	541.75	0.12%	537,209
Jul 15, 2026	554.15	560.00	534.54	541.12	541.12	-1.12%	560,174
Jul 14, 2026	526.51	559.14	526.51	547.26	547.26	0.04%	513,130
Jul 13, 2026	563.00	578.00	544.32	547.03	547.03	-3.32%	1,000,491
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
Jun 22, 2026	417.05	419.03	403.79	410.03	410.03	-3.16%	907,127
Jun 18, 2026	424.89	428.05	402.00	423.40	423.40	0.09%	1,919,180
Jun 17, 2026	431.80	442.81	422.11	423.01	423.01	-2.84%	940,553
Jun 16, 2026	441.64	448.10	427.00	435.39	435.39	-1.76%	748,260
Jun 15, 2026	448.72	457.57	434.53	443.21	443.21	0.34%	959,736
Jun 12, 2026	446.89	450.00	427.00	441.73	441.73	-1.00%	723,531
Jun 11, 2026	444.77	453.15	423.04	446.20	446.20	-0.31%	885,498
Jun 10, 2026	448.66	462.99	437.98	447.59	447.59	-1.09%	727,557
Jun 9, 2026	467.61	479.47	436.36	452.51	452.51	-3.94%	966,149
Jun 8, 2026	490.73	492.59	470.75	471.06	471.06	-3.10%	946,479
Jun 5, 2026	506.76	514.99	481.00	486.12	486.12	-5.28%	1,668,412
Jun 4, 2026	485.00	515.80	477.25	513.20	513.20	6.59%	1,287,664
Jun 3, 2026	481.00	485.36	465.26	481.48	481.48	-1.76%	1,275,463
Jun 2, 2026	460.65	493.75	456.61	490.12	490.12	2.78%	1,282,600
Jun 1, 2026	455.45	484.84	452.02	476.88	476.88	6.28%	1,477,249
May 29, 2026	437.50	450.74	421.57	448.72	448.72	2.14%	1,492,304
May 28, 2026	393.59	448.35	393.45	439.32	439.32	12.27%	1,726,436
May 27, 2026	384.00	392.51	374.00	391.32	391.32	1.56%	1,052,576
May 26, 2026	391.07	400.63	379.00	385.30	385.30	-0.18%	1,307,532
May 22, 2026	392.00	400.00	384.05	386.00	386.00	-0.99%	1,324,664
May 21, 2026	393.19	395.13	380.43	389.84	389.84	-2.16%	1,100,057
May 20, 2026	389.44	402.52	383.10	398.44	398.44	1.55%	963,860
May 19, 2026	398.44	402.03	382.00	392.34	392.34	-1.76%	789,577
May 18, 2026	393.72	414.50	391.48	399.37	399.37	1.91%	1,073,481
May 15, 2026	385.66	403.52	385.55	391.88	391.88	0.95%	1,043,028
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