Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 867.23 | 885.00 | 860.98 | 870.97 | 870.97 | 700,900 |
| 2025-08-06 | 859.76 | 879.22 | 843.02 | 863.65 | 863.65 | 842,000 |
| 2025-08-05 | 818.00 | 885.92 | 802.96 | 867.12 | 867.12 | 2,535,000 |
| 2025-08-04 | 751.04 | 755.00 | 736.95 | 744.88 | 744.88 | 769,800 |
| 2025-08-01 | 739.46 | 747.41 | 728.00 | 742.47 | 742.47 | 457,600 |
| 2025-07-31 | 752.62 | 762.05 | 747.24 | 755.49 | 755.49 | 513,200 |
| 2025-07-30 | 728.74 | 749.80 | 725.00 | 748.60 | 748.60 | 447,900 |
| 2025-07-29 | 742.19 | 742.19 | 725.79 | 728.74 | 728.74 | 383,300 |
| 2025-07-28 | 740.36 | 747.30 | 722.07 | 736.29 | 736.29 | 627,700 |
| 2025-07-25 | 711.39 | 742.23 | 709.82 | 735.01 | 735.01 | 723,400 |
| 2025-07-24 | 705.22 | 715.75 | 695.00 | 709.26 | 709.26 | 1,104,900 |
| 2025-07-23 | 725.80 | 728.95 | 694.72 | 705.22 | 705.22 | 1,098,200 |
| 2025-07-22 | 749.01 | 749.01 | 720.18 | 720.74 | 720.74 | 759,600 |
| 2025-07-21 | 755.92 | 758.25 | 741.91 | 751.55 | 751.55 | 377,300 |
| 2025-07-18 | 747.83 | 757.98 | 741.07 | 756.09 | 756.09 | 404,200 |
| 2025-07-17 | 744.80 | 753.25 | 739.79 | 745.86 | 745.86 | 341,000 |
| 2025-07-16 | 743.56 | 748.27 | 725.05 | 742.77 | 742.77 | 516,000 |
| 2025-07-15 | 752.74 | 753.57 | 740.16 | 745.87 | 745.87 | 373,400 |
| 2025-07-14 | 727.10 | 752.97 | 723.99 | 750.26 | 750.26 | 538,600 |
| 2025-07-11 | 740.33 | 753.02 | 723.00 | 729.62 | 729.62 | 1,121,500 |
| 2025-07-10 | 802.11 | 803.00 | 728.43 | 732.99 | 732.99 | 1,225,700 |
| 2025-07-09 | 794.30 | 809.99 | 785.00 | 805.86 | 805.86 | 339,900 |
| 2025-07-08 | 802.72 | 815.00 | 774.10 | 790.22 | 790.22 | 507,700 |
| 2025-07-07 | 796.02 | 804.44 | 790.00 | 802.16 | 802.16 | 452,800 |
| 2025-07-03 | 781.77 | 797.89 | 780.00 | 795.48 | 795.48 | 268,700 |
| 2025-07-02 | 774.68 | 782.98 | 756.72 | 774.55 | 774.55 | 574,300 |
| 2025-07-01 | 825.89 | 829.50 | 765.50 | 775.38 | 775.38 | 997,400 |
| 2025-06-30 | 818.75 | 830.21 | 816.86 | 827.94 | 827.94 | 529,900 |
| 2025-06-27 | 804.85 | 820.83 | 802.28 | 818.60 | 818.60 | 1,010,900 |
| 2025-06-26 | 791.81 | 805.48 | 791.81 | 803.95 | 803.95 | 484,300 |
| 2025-06-25 | 800.00 | 801.00 | 780.66 | 785.07 | 785.07 | 440,400 |
| 2025-06-24 | 785.00 | 799.66 | 758.24 | 794.25 | 794.25 | 743,500 |
| 2025-06-23 | 773.48 | 791.38 | 767.32 | 783.24 | 783.24 | 391,200 |
| 2025-06-20 | 780.28 | 781.00 | 767.08 | 777.32 | 777.32 | 1,182,000 |
| 2025-06-18 | 775.85 | 779.89 | 761.90 | 770.79 | 770.79 | 482,800 |
| 2025-06-17 | 776.39 | 782.75 | 770.20 | 777.54 | 777.54 | 445,600 |
| 2025-06-16 | 786.37 | 797.50 | 779.28 | 780.61 | 780.61 | 471,000 |
| 2025-06-13 | 771.81 | 786.77 | 767.60 | 780.63 | 780.63 | 359,000 |
| 2025-06-12 | 773.16 | 781.12 | 772.61 | 775.20 | 775.20 | 350,100 |
| 2025-06-11 | 764.67 | 782.79 | 746.90 | 778.36 | 778.36 | 487,400 |
| 2025-06-10 | 778.54 | 787.61 | 751.25 | 762.66 | 762.66 | 600,200 |
| 2025-06-09 | 795.83 | 806.64 | 775.86 | 783.80 | 783.80 | 537,200 |
| 2025-06-06 | 794.92 | 798.16 | 784.64 | 791.85 | 791.85 | 443,700 |
| 2025-06-05 | 780.53 | 793.24 | 773.99 | 788.36 | 788.36 | 682,200 |
| 2025-06-04 | 760.00 | 780.62 | 757.45 | 780.00 | 780.00 | 558,100 |
| 2025-06-03 | 761.00 | 766.26 | 750.00 | 759.07 | 759.07 | 503,300 |
| 2025-06-02 | 755.00 | 765.00 | 742.80 | 758.57 | 758.57 | 521,000 |
| 2025-05-30 | 731.01 | 751.99 | 729.14 | 750.36 | 750.36 | 1,121,100 |
| 2025-05-29 | 753.19 | 754.81 | 729.16 | 730.29 | 730.29 | 535,400 |
| 2025-05-28 | 748.81 | 755.05 | 743.63 | 751.00 | 751.00 | 524,500 |
| 2025-05-27 | 740.58 | 748.14 | 736.63 | 746.08 | 746.08 | 477,500 |
| 2025-05-23 | 717.98 | 735.43 | 714.00 | 731.37 | 731.37 | 422,400 |
| 2025-05-22 | 734.07 | 735.00 | 722.03 | 723.75 | 723.75 | 510,400 |
| 2025-05-21 | 738.00 | 748.80 | 730.01 | 735.38 | 735.38 | 570,700 |
| 2025-05-20 | 741.41 | 744.51 | 734.89 | 742.75 | 742.75 | 383,500 |
| 2025-05-19 | 721.99 | 742.34 | 721.05 | 742.32 | 742.32 | 425,600 |
| 2025-05-16 | 732.00 | 735.68 | 724.74 | 733.18 | 733.18 | 420,500 |
| 2025-05-15 | 725.50 | 732.22 | 722.00 | 728.39 | 728.39 | 569,900 |
| 2025-05-14 | 725.00 | 730.76 | 715.59 | 728.53 | 728.53 | 566,000 |
| 2025-05-13 | 695.00 | 732.17 | 694.71 | 724.77 | 724.77 | 868,800 |
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.