Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 395.52 | 408.23 | 395.21 | 402.59 | 402.59 | 764,500 |
| 2026-04-24 | 394.12 | 398.57 | 383.71 | 397.12 | 397.12 | 824,100 |
| 2026-04-23 | 397.10 | 399.41 | 376.28 | 392.64 | 392.64 | 1,271,100 |
| 2026-04-22 | 409.88 | 414.00 | 394.01 | 403.15 | 403.15 | 897,800 |
| 2026-04-21 | 398.63 | 410.04 | 391.24 | 404.92 | 404.92 | 816,500 |
| 2026-04-20 | 397.85 | 404.68 | 394.82 | 403.75 | 403.75 | 485,200 |
| 2026-04-17 | 405.00 | 410.39 | 400.04 | 402.85 | 402.85 | 940,100 |
| 2026-04-16 | 413.01 | 414.21 | 392.69 | 393.08 | 393.08 | 1,090,900 |
| 2026-04-15 | 390.58 | 404.15 | 383.34 | 402.18 | 402.18 | 1,164,500 |
| 2026-04-14 | 371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 1,533,800 |
| 2026-04-13 | 345.89 | 364.88 | 342.60 | 359.63 | 359.63 | 1,540,200 |
| 2026-04-10 | 356.28 | 360.46 | 339.01 | 345.94 | 345.94 | 1,696,700 |
| 2026-04-09 | 386.51 | 387.09 | 347.28 | 351.33 | 351.33 | 2,118,300 |
| 2026-04-08 | 400.95 | 412.83 | 385.06 | 391.53 | 391.53 | 1,626,000 |
| 2026-04-07 | 409.91 | 411.49 | 362.73 | 372.87 | 372.87 | 2,129,500 |
| 2026-04-06 | 411.07 | 420.64 | 410.00 | 413.07 | 413.07 | 616,400 |
| 2026-04-02 | 415.02 | 422.61 | 403.03 | 412.81 | 412.81 | 1,071,400 |
| 2026-04-01 | 432.52 | 439.51 | 422.04 | 423.57 | 423.57 | 679,000 |
| 2026-03-31 | 419.15 | 434.20 | 413.56 | 424.69 | 424.69 | 817,800 |
| 2026-03-30 | 430.00 | 437.58 | 412.15 | 415.07 | 415.07 | 1,000,900 |
| 2026-03-27 | 445.01 | 449.10 | 428.50 | 429.94 | 429.94 | 864,400 |
| 2026-03-26 | 448.21 | 467.82 | 445.00 | 450.46 | 450.46 | 767,900 |
| 2026-03-25 | 463.28 | 472.68 | 453.24 | 460.15 | 460.15 | 949,200 |
| 2026-03-24 | 501.47 | 502.16 | 448.11 | 456.60 | 456.60 | 1,175,000 |
| 2026-03-23 | 503.00 | 513.96 | 496.48 | 507.28 | 507.28 | 564,100 |
| 2026-03-20 | 502.18 | 505.64 | 488.05 | 496.27 | 496.27 | 1,003,600 |
| 2026-03-19 | 505.79 | 505.96 | 491.01 | 502.18 | 502.18 | 515,700 |
| 2026-03-18 | 502.07 | 516.43 | 501.99 | 508.41 | 508.41 | 519,800 |
| 2026-03-17 | 490.00 | 512.15 | 489.83 | 506.57 | 506.57 | 714,900 |
| 2026-03-16 | 497.65 | 500.94 | 484.43 | 489.64 | 489.64 | 868,100 |
| 2026-03-13 | 506.12 | 508.40 | 492.73 | 496.18 | 496.18 | 551,900 |
| 2026-03-12 | 514.99 | 516.24 | 490.02 | 499.40 | 499.40 | 1,038,600 |
| 2026-03-11 | 528.10 | 535.00 | 512.82 | 517.57 | 517.57 | 564,200 |
| 2026-03-10 | 556.29 | 559.34 | 528.34 | 529.97 | 529.97 | 797,610 |
| 2026-03-09 | 565.51 | 577.53 | 546.17 | 559.06 | 559.06 | 792,420 |
| 2026-03-06 | 566.00 | 581.00 | 559.37 | 574.01 | 574.01 | 653,400 |
| 2026-03-05 | 566.93 | 580.21 | 557.36 | 570.49 | 570.49 | 738,400 |
| 2026-03-04 | 573.17 | 580.33 | 563.69 | 569.81 | 569.81 | 783,900 |
| 2026-03-03 | 569.14 | 588.38 | 552.21 | 579.09 | 579.09 | 1,185,600 |
| 2026-03-02 | 548.16 | 577.32 | 543.00 | 572.02 | 572.02 | 1,316,400 |
| 2026-02-27 | 540.50 | 545.02 | 523.83 | 542.40 | 542.40 | 1,676,700 |
| 2026-02-26 | 528.07 | 555.36 | 517.07 | 550.19 | 550.19 | 2,090,200 |
| 2026-02-25 | 498.43 | 551.97 | 498.30 | 520.18 | 520.18 | 4,422,000 |
| 2026-02-24 | 420.77 | 444.96 | 410.54 | 442.51 | 442.51 | 1,458,400 |
| 2026-02-23 | 426.24 | 431.52 | 420.50 | 423.44 | 423.44 | 810,500 |
| 2026-02-20 | 435.17 | 449.89 | 429.01 | 433.91 | 433.91 | 648,000 |
| 2026-02-19 | 429.05 | 443.00 | 423.50 | 441.12 | 441.12 | 593,800 |
| 2026-02-18 | 433.99 | 443.53 | 427.01 | 430.12 | 430.12 | 691,200 |
| 2026-02-17 | 433.62 | 444.83 | 426.49 | 431.94 | 431.94 | 710,600 |
| 2026-02-13 | 440.13 | 446.00 | 420.61 | 429.67 | 429.67 | 953,600 |
| 2026-02-12 | 438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 868,400 |
| 2026-02-11 | 453.39 | 455.83 | 432.00 | 434.45 | 434.45 | 1,104,700 |
| 2026-02-10 | 438.57 | 458.14 | 436.00 | 446.97 | 446.97 | 1,779,300 |
| 2026-02-09 | 418.22 | 434.61 | 412.00 | 433.77 | 433.77 | 1,507,800 |
| 2026-02-06 | 410.00 | 414.96 | 396.41 | 414.20 | 414.20 | 1,479,400 |
| 2026-02-05 | 426.41 | 431.68 | 397.82 | 399.65 | 399.65 | 1,529,700 |
| 2026-02-04 | 447.63 | 453.99 | 420.57 | 430.65 | 430.65 | 1,725,600 |
| 2026-02-03 | 471.75 | 471.75 | 434.62 | 451.29 | 451.29 | 2,253,100 |
| 2026-02-02 | 482.00 | 491.26 | 459.50 | 459.99 | 459.99 | 1,149,300 |
| 2026-01-30 | 505.36 | 509.12 | 481.35 | 483.58 | 483.58 | 1,287,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-11-30 | 2:1 |
| 2004-04-30 | 2:1 |
| 2004-02-11 | 3:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.