Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 555.01 | 556.50 | 502.56 | 509.58 | 509.58 | 1,539,000 |
| 2026-01-28 | 610.65 | 612.13 | 549.09 | 549.86 | 549.86 | 1,337,400 |
| 2026-01-27 | 604.00 | 614.21 | 596.00 | 610.22 | 610.22 | 333,000 |
| 2026-01-26 | 611.00 | 616.08 | 603.11 | 605.07 | 605.07 | 443,100 |
| 2026-01-23 | 608.80 | 622.39 | 605.00 | 613.14 | 613.14 | 423,000 |
| 2026-01-22 | 613.01 | 617.99 | 598.28 | 607.29 | 607.29 | 509,800 |
| 2026-01-21 | 619.25 | 624.69 | 595.54 | 610.25 | 610.25 | 670,200 |
| 2026-01-20 | 625.97 | 636.00 | 617.88 | 620.52 | 620.52 | 634,800 |
| 2026-01-16 | 641.09 | 649.30 | 633.09 | 636.04 | 636.04 | 678,400 |
| 2026-01-15 | 636.01 | 642.18 | 627.77 | 637.19 | 637.19 | 455,600 |
| 2026-01-14 | 636.36 | 649.00 | 617.59 | 629.22 | 629.22 | 752,800 |
| 2026-01-13 | 635.00 | 649.89 | 623.34 | 641.51 | 641.51 | 784,100 |
| 2026-01-12 | 631.00 | 633.27 | 617.58 | 631.73 | 631.73 | 479,200 |
| 2026-01-09 | 617.72 | 636.01 | 615.00 | 631.69 | 631.69 | 615,600 |
| 2026-01-08 | 630.60 | 640.72 | 609.14 | 612.98 | 612.98 | 590,900 |
| 2026-01-07 | 619.79 | 626.34 | 608.11 | 620.91 | 620.91 | 778,300 |
| 2026-01-06 | 602.91 | 633.92 | 595.00 | 626.65 | 626.65 | 1,203,500 |
| 2026-01-05 | 569.65 | 601.69 | 568.36 | 591.16 | 591.16 | 777,900 |
| 2026-01-02 | 573.37 | 579.58 | 554.40 | 563.45 | 563.45 | 517,600 |
| 2025-12-31 | 572.94 | 574.19 | 567.82 | 567.93 | 567.93 | 469,200 |
| 2025-12-30 | 579.00 | 580.89 | 571.14 | 572.11 | 572.11 | 430,800 |
| 2025-12-29 | 580.00 | 586.99 | 577.22 | 580.55 | 580.55 | 443,500 |
| 2025-12-26 | 591.15 | 591.15 | 577.13 | 583.84 | 583.84 | 328,400 |
| 2025-12-24 | 587.04 | 591.82 | 581.71 | 591.15 | 591.15 | 218,900 |
| 2025-12-23 | 597.26 | 608.38 | 584.29 | 591.02 | 591.02 | 709,500 |
| 2025-12-22 | 603.95 | 617.97 | 596.50 | 600.19 | 600.19 | 876,200 |
| 2025-12-19 | 566.30 | 603.12 | 561.91 | 594.20 | 594.20 | 2,688,900 |
| 2025-12-18 | 555.84 | 568.61 | 555.15 | 563.28 | 563.28 | 955,600 |
| 2025-12-17 | 546.34 | 563.47 | 544.50 | 550.00 | 550.00 | 1,140,700 |
| 2025-12-16 | 548.32 | 559.52 | 540.93 | 555.06 | 555.06 | 897,700 |
| 2025-12-15 | 568.18 | 576.72 | 541.94 | 551.79 | 551.79 | 1,017,000 |
| 2025-12-12 | 584.13 | 584.13 | 561.63 | 564.28 | 564.28 | 943,800 |
| 2025-12-11 | 563.99 | 586.37 | 553.28 | 581.03 | 581.03 | 742,700 |
| 2025-12-10 | 552.30 | 579.60 | 552.07 | 568.39 | 568.39 | 1,396,000 |
| 2025-12-09 | 550.99 | 552.71 | 540.03 | 546.65 | 546.65 | 459,300 |
| 2025-12-08 | 553.70 | 555.38 | 548.22 | 553.12 | 553.12 | 533,200 |
| 2025-12-05 | 551.02 | 556.00 | 544.81 | 550.95 | 550.95 | 389,500 |
| 2025-12-04 | 547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1,259,100 |
| 2025-12-03 | 536.75 | 544.60 | 531.00 | 543.55 | 543.55 | 552,200 |
| 2025-12-02 | 534.81 | 542.53 | 532.62 | 537.75 | 537.75 | 584,200 |
| 2025-12-01 | 531.52 | 540.45 | 525.00 | 533.21 | 533.21 | 770,000 |
| 2025-11-28 | 538.74 | 542.70 | 533.18 | 540.14 | 540.14 | 294,900 |
| 2025-11-26 | 533.59 | 537.67 | 527.22 | 533.17 | 533.17 | 444,900 |
| 2025-11-25 | 523.50 | 539.80 | 514.25 | 528.89 | 528.89 | 914,400 |
| 2025-11-24 | 521.46 | 525.30 | 515.83 | 524.60 | 524.60 | 1,024,200 |
| 2025-11-21 | 519.61 | 527.90 | 508.72 | 521.99 | 521.99 | 902,200 |
| 2025-11-20 | 541.85 | 553.19 | 519.12 | 519.61 | 519.61 | 787,200 |
| 2025-11-19 | 533.00 | 533.51 | 521.19 | 531.09 | 531.09 | 1,059,500 |
| 2025-11-18 | 541.27 | 549.22 | 528.95 | 533.77 | 533.77 | 841,200 |
| 2025-11-17 | 554.56 | 554.65 | 538.36 | 543.23 | 543.23 | 812,200 |
| 2025-11-14 | 548.90 | 569.04 | 546.64 | 554.37 | 554.37 | 823,300 |
| 2025-11-13 | 565.88 | 580.00 | 556.60 | 557.29 | 557.29 | 1,285,500 |
| 2025-11-12 | 570.35 | 575.92 | 565.37 | 569.51 | 569.51 | 1,048,600 |
| 2025-11-11 | 583.16 | 585.00 | 561.92 | 572.18 | 572.18 | 1,240,000 |
| 2025-11-10 | 611.35 | 611.35 | 580.39 | 584.69 | 584.69 | 1,118,600 |
| 2025-11-07 | 587.00 | 611.21 | 577.80 | 602.51 | 602.51 | 1,049,900 |
| 2025-11-06 | 628.60 | 631.99 | 584.21 | 587.14 | 587.14 | 1,891,500 |
| 2025-11-05 | 563.84 | 657.36 | 560.00 | 639.53 | 639.53 | 4,863,000 |
| 2025-11-04 | 715.46 | 719.92 | 698.32 | 706.13 | 706.13 | 1,132,900 |
| 2025-11-03 | 737.06 | 738.23 | 720.74 | 724.10 | 724.10 | 603,800 |
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.