Axon Enterprise, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	422.50	422.81	388.56	390.29	390.29	1,421,200
2026-10-15	409.38	418.00	399.00	417.19	417.19	907,000
2026-10-14	409.40	415.19	395.75	408.42	408.42	1,038,400
2026-10-13	412.09	422.79	410.25	413.35	413.35	724,300
2026-10-12	424.60	426.91	412.19	414.43	414.43	584,100
2026-10-09	419.63	424.00	414.43	422.89	422.89	744,000
2026-10-08	404.58	420.97	399.33	417.31	417.31	1,570,900
2026-10-07	413.37	415.39	405.30	406.00	406.00	923,100
2026-10-06	416.92	424.24	412.96	418.62	418.62	1,477,300
2026-10-05	412.74	418.00	408.00	411.81	411.81	1,054,500
2026-10-02	429.76	429.76	408.24	413.35	413.35	824,600
2026-10-01	426.66	429.17	411.80	422.21	422.21	829,000
2026-09-30	422.08	432.64	417.36	422.52	422.52	1,107,400
2026-09-29	424.76	427.76	415.37	419.58	419.58	965,600
2026-09-28	423.85	432.71	414.60	424.75	424.75	935,300
2026-09-25	444.14	449.68	429.56	430.11	430.11	877,300
2026-09-24	445.92	449.54	431.01	445.00	445.00	1,429,700
2026-09-23	459.56	460.98	448.17	450.61	450.61	770,700
2026-09-22	460.83	462.00	444.71	459.32	459.32	680,600
2026-09-21	446.42	456.00	443.72	452.06	452.06	990,700
2026-09-18	455.62	458.00	446.37	447.76	447.76	1,207,000
2026-09-17	468.73	473.27	450.12	453.50	453.50	949,400
2026-09-16	441.33	475.99	439.51	468.42	468.42	2,624,600
2026-09-15	467.68	471.41	434.46	442.08	442.08	2,778,400
2026-09-14	477.52	499.89	473.50	490.18	490.18	582,500
2026-09-11	480.45	488.46	473.25	479.34	479.34	613,600
2026-09-10	486.00	492.19	476.05	478.85	478.85	938,500
2026-09-09	500.00	503.28	485.23	490.00	490.00	739,500
2026-09-08	506.03	514.62	501.37	505.43	505.43	735,300
2026-09-04	531.21	532.40	514.27	515.67	515.67	649,300
2026-09-03	516.12	539.41	516.12	538.15	538.15	869,600
2026-09-02	516.65	517.98	499.00	506.98	506.98	1,060,200
2026-09-01	557.49	559.30	511.18	518.30	518.30	1,425,000
2026-08-31	590.87	597.49	560.11	566.56	566.56	1,102,300
2026-08-28	610.77	616.00	596.02	600.73	600.73	526,800
2026-08-27	613.00	615.92	599.67	611.20	611.20	523,600
2026-08-26	609.00	614.00	597.09	607.48	607.48	416,300
2026-08-25	603.05	620.79	590.75	613.26	613.26	549,700
2026-08-24	622.14	634.94	595.11	597.59	597.59	658,500
2026-08-21	623.86	636.36	603.76	627.75	627.75	603,600
2026-08-20	643.00	644.00	613.27	614.26	614.26	839,000
2026-08-19	620.71	651.61	617.64	645.72	645.72	779,800
2026-08-18	595.63	626.07	594.01	619.85	619.85	690,700
2026-08-17	607.81	620.72	601.24	604.32	604.32	572,700
2026-08-14	615.49	622.55	601.51	612.83	612.83	451,800
2026-08-13	597.14	619.16	590.10	615.59	615.59	836,300
2026-08-12	628.95	642.68	594.20	599.78	599.78	1,079,700
2026-08-11	595.00	642.50	572.70	636.31	636.31	1,493,000
2026-08-10	568.25	598.72	566.95	596.33	596.33	1,244,800
2026-08-07	526.32	572.68	525.01	571.01	571.01	1,591,900
2026-08-06	589.15	628.22	516.15	522.46	522.46	2,207,900
2026-08-05	617.25	617.25	595.10	609.49	609.49	1,116,800
2026-08-04	583.61	608.19	580.26	607.20	607.20	930,200
2026-08-03	547.78	577.44	546.37	575.88	575.88	1,105,700
2026-07-31	519.06	530.97	514.76	527.76	527.76	491,200
2026-07-30	517.02	526.03	502.72	525.30	525.30	618,600
2026-07-29	544.51	564.24	526.16	531.20	531.20	900,300
2026-07-28	534.25	551.07	520.44	547.65	547.65	953,000
2026-07-27	517.00	533.02	514.24	525.48	525.48	787,800
2026-07-24	499.75	505.71	487.53	502.34	502.34	730,300

Page 1 of 5 · 250 trading daysOlder →

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.