Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 745.00 | 749.96 | 731.00 | 732.23 | 732.23 | 533,200 |
| 2025-10-30 | 760.85 | 760.85 | 737.63 | 738.88 | 738.88 | 491,200 |
| 2025-10-29 | 750.48 | 762.08 | 742.00 | 759.44 | 759.44 | 445,800 |
| 2025-10-28 | 746.12 | 764.02 | 745.00 | 755.00 | 755.00 | 566,100 |
| 2025-10-27 | 746.59 | 756.04 | 741.57 | 749.00 | 749.00 | 489,500 |
| 2025-10-24 | 726.44 | 737.53 | 724.21 | 735.95 | 735.95 | 383,700 |
| 2025-10-23 | 704.41 | 718.19 | 704.01 | 716.39 | 716.39 | 343,400 |
| 2025-10-22 | 709.77 | 709.95 | 683.35 | 701.09 | 701.09 | 576,000 |
| 2025-10-21 | 687.99 | 708.02 | 685.00 | 707.04 | 707.04 | 498,500 |
| 2025-10-20 | 675.14 | 686.97 | 673.00 | 683.13 | 683.13 | 453,600 |
| 2025-10-17 | 645.51 | 677.06 | 639.50 | 670.68 | 670.68 | 675,100 |
| 2025-10-16 | 648.50 | 663.25 | 642.36 | 652.17 | 652.17 | 800,500 |
| 2025-10-15 | 708.53 | 714.05 | 638.50 | 644.99 | 644.99 | 1,360,300 |
| 2025-10-14 | 698.68 | 717.53 | 690.46 | 704.67 | 704.67 | 363,000 |
| 2025-10-13 | 705.53 | 718.00 | 699.13 | 710.00 | 710.00 | 395,700 |
| 2025-10-10 | 733.18 | 740.00 | 702.27 | 703.03 | 703.03 | 456,200 |
| 2025-10-09 | 726.02 | 753.16 | 722.51 | 734.04 | 734.04 | 512,200 |
| 2025-10-08 | 715.64 | 732.86 | 708.04 | 727.41 | 727.41 | 501,000 |
| 2025-10-07 | 720.88 | 728.34 | 706.61 | 714.60 | 714.60 | 376,300 |
| 2025-10-06 | 719.20 | 724.27 | 705.00 | 721.59 | 721.59 | 431,900 |
| 2025-10-03 | 721.51 | 726.76 | 712.76 | 715.51 | 715.51 | 378,800 |
| 2025-10-02 | 719.91 | 725.16 | 703.24 | 720.53 | 720.53 | 452,700 |
| 2025-10-01 | 708.64 | 720.08 | 697.00 | 711.34 | 711.34 | 520,100 |
| 2025-09-30 | 716.04 | 724.88 | 700.25 | 717.64 | 717.64 | 608,700 |
| 2025-09-29 | 716.34 | 722.84 | 703.00 | 716.02 | 716.02 | 719,300 |
| 2025-09-26 | 718.00 | 722.00 | 697.46 | 708.84 | 708.84 | 442,500 |
| 2025-09-25 | 696.97 | 723.15 | 694.54 | 712.15 | 712.15 | 974,700 |
| 2025-09-24 | 789.29 | 789.29 | 697.80 | 698.02 | 698.02 | 1,192,500 |
| 2025-09-23 | 769.16 | 792.16 | 768.22 | 777.58 | 777.58 | 449,000 |
| 2025-09-22 | 766.33 | 778.94 | 761.55 | 775.92 | 775.92 | 406,900 |
| 2025-09-19 | 771.77 | 779.09 | 760.01 | 774.53 | 774.53 | 1,740,500 |
| 2025-09-18 | 756.35 | 772.00 | 753.00 | 766.47 | 766.47 | 436,600 |
| 2025-09-17 | 750.67 | 762.18 | 748.30 | 751.81 | 751.81 | 504,200 |
| 2025-09-16 | 760.79 | 766.63 | 750.65 | 750.67 | 750.67 | 484,700 |
| 2025-09-15 | 760.00 | 774.32 | 756.20 | 760.79 | 760.79 | 393,400 |
| 2025-09-12 | 756.66 | 765.44 | 754.46 | 756.13 | 756.13 | 303,800 |
| 2025-09-11 | 751.61 | 765.01 | 745.43 | 751.11 | 751.11 | 467,000 |
| 2025-09-10 | 736.66 | 750.96 | 734.26 | 747.55 | 747.55 | 481,300 |
| 2025-09-09 | 734.09 | 740.00 | 718.00 | 731.98 | 731.98 | 311,800 |
| 2025-09-08 | 736.37 | 750.00 | 733.88 | 740.61 | 740.61 | 608,800 |
| 2025-09-05 | 731.00 | 738.77 | 708.76 | 728.41 | 728.41 | 398,100 |
| 2025-09-04 | 725.78 | 731.19 | 719.00 | 730.16 | 730.16 | 383,600 |
| 2025-09-03 | 737.26 | 738.00 | 713.21 | 725.29 | 725.29 | 635,200 |
| 2025-09-02 | 733.81 | 748.83 | 726.00 | 743.59 | 743.59 | 494,300 |
| 2025-08-29 | 784.32 | 785.84 | 745.46 | 747.29 | 747.29 | 583,300 |
| 2025-08-28 | 772.83 | 794.29 | 771.50 | 781.90 | 781.90 | 553,800 |
| 2025-08-27 | 774.76 | 779.79 | 767.00 | 769.68 | 769.68 | 327,100 |
| 2025-08-26 | 764.20 | 775.00 | 761.05 | 769.02 | 769.02 | 414,000 |
| 2025-08-25 | 766.22 | 777.54 | 762.27 | 763.52 | 763.52 | 301,200 |
| 2025-08-22 | 764.37 | 784.14 | 757.50 | 766.24 | 766.24 | 395,500 |
| 2025-08-21 | 763.00 | 768.00 | 752.50 | 763.51 | 763.51 | 367,000 |
| 2025-08-20 | 754.17 | 763.71 | 740.50 | 760.89 | 760.89 | 409,700 |
| 2025-08-19 | 779.83 | 784.00 | 755.00 | 758.29 | 758.29 | 654,300 |
| 2025-08-18 | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 848,300 |
| 2025-08-15 | 750.21 | 762.00 | 739.01 | 754.24 | 754.24 | 583,300 |
| 2025-08-14 | 764.26 | 764.26 | 745.00 | 749.83 | 749.83 | 517,800 |
| 2025-08-13 | 776.98 | 780.00 | 731.74 | 765.52 | 765.52 | 1,129,000 |
| 2025-08-12 | 819.64 | 824.66 | 767.51 | 768.57 | 768.57 | 997,600 |
| 2025-08-11 | 842.89 | 844.15 | 817.36 | 818.69 | 818.69 | 615,600 |
| 2025-08-08 | 872.47 | 878.62 | 835.70 | 842.50 | 842.50 | 667,300 |
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.