Axon Enterprise, Inc.
AXON · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $430.52 | $437.22 | $423.23 | $427.77 | -2.35% | 939.35K |
| Oct 29, 2026 | $419.40 | $439.03 | $413.18 | $438.05 | +3.52% | 712.56K |
| Oct 28, 2026 | $423.70 | $425.50 | $416.88 | $423.17 | -0.63% | 731.54K |
| Oct 27, 2026 | $424.36 | $431.13 | $419.69 | $425.87 | +0.26% | 700.56K |
| Oct 26, 2026 | $423.35 | $427.47 | $415.29 | $424.77 | +1.05% | 684.25K |
| Oct 23, 2026 | $412.58 | $421.74 | $405.14 | $420.37 | +1.39% | 849.25K |
| Oct 22, 2026 | $402.00 | $414.99 | $395.48 | $414.60 | +2.98% | 1.13M |
| Oct 21, 2026 | $396.40 | $404.64 | $391.00 | $402.60 | +2.54% | 965.84K |
| Oct 20, 2026 | $383.42 | $401.84 | $379.00 | $392.64 | +2.49% | 1.32M |
| Oct 19, 2026 | $393.92 | $398.95 | $377.00 | $383.09 | -1.84% | 1.23M |
| Oct 16, 2026 | $422.50 | $422.81 | $388.56 | $390.29 | -6.45% | 1.42M |
| Oct 15, 2026 | $409.38 | $418.00 | $399.00 | $417.19 | +2.15% | 908.60K |
| Oct 14, 2026 | $409.40 | $415.19 | $395.75 | $408.42 | -1.19% | 1.04M |
| Oct 13, 2026 | $412.09 | $422.79 | $410.25 | $413.35 | -0.26% | 724.41K |
| Oct 12, 2026 | $424.60 | $426.91 | $412.19 | $414.43 | -2.00% | 584.37K |
| Oct 9, 2026 | $419.63 | $424.00 | $414.43 | $422.89 | +1.34% | 745.06K |
| Oct 8, 2026 | $404.58 | $420.97 | $399.33 | $417.31 | +2.79% | 1.57M |
| Oct 7, 2026 | $413.37 | $415.39 | $405.30 | $406.00 | -3.01% | 924.95K |
| Oct 6, 2026 | $416.92 | $424.24 | $412.96 | $418.62 | +1.65% | 1.48M |
| Oct 5, 2026 | $412.74 | $418.00 | $408.00 | $411.81 | -0.37% | 1.06M |
| Oct 2, 2026 | $429.76 | $429.76 | $408.24 | $413.35 | -2.10% | 825.16K |
| Oct 1, 2026 | $426.66 | $429.17 | $411.80 | $422.21 | -0.07% | 829.48K |
| Sep 30, 2026 | $422.08 | $432.64 | $417.36 | $422.52 | +0.70% | 1.11M |
| Sep 29, 2026 | $424.76 | $427.76 | $415.37 | $419.58 | -1.22% | 965.85K |
| Sep 28, 2026 | $423.85 | $432.71 | $414.60 | $424.75 | -1.25% | 939.77K |
| Sep 25, 2026 | $444.14 | $449.68 | $429.56 | $430.11 | -3.35% | 878.70K |
| Sep 24, 2026 | $445.92 | $449.54 | $431.01 | $445.00 | -1.24% | 1.43M |
| Sep 23, 2026 | $459.56 | $460.98 | $448.17 | $450.61 | -1.90% | 770.93K |
| Sep 22, 2026 | $460.83 | $462.00 | $444.71 | $459.32 | +1.61% | 681.24K |
| Sep 21, 2026 | $446.42 | $456.00 | $443.72 | $452.06 | +0.96% | 991.05K |
| Sep 18, 2026 | $455.62 | $458.00 | $446.37 | $447.76 | -1.27% | 1.21M |
| Sep 17, 2026 | $468.73 | $473.27 | $450.12 | $453.50 | -3.19% | 949.79K |
| Sep 16, 2026 | $441.33 | $475.99 | $439.51 | $468.42 | +5.96% | 2.63M |
| Sep 15, 2026 | $467.68 | $471.41 | $434.46 | $442.08 | -9.81% | 2.78M |
| Sep 14, 2026 | $477.52 | $499.89 | $473.50 | $490.18 | +2.26% | 582.80K |
| Sep 11, 2026 | $480.45 | $488.46 | $473.25 | $479.34 | +0.10% | 613.95K |
| Sep 10, 2026 | $486.00 | $492.19 | $476.05 | $478.85 | -2.28% | 939.05K |
| Sep 9, 2026 | $500.00 | $503.28 | $485.23 | $490.00 | -3.05% | 739.90K |
| Sep 8, 2026 | $506.03 | $514.62 | $501.37 | $505.43 | -1.99% | 735.58K |
| Sep 4, 2026 | $531.21 | $532.40 | $514.27 | $515.67 | -4.18% | 649.67K |
| Sep 3, 2026 | $516.12 | $539.41 | $516.12 | $538.15 | +6.15% | 869.71K |
| Sep 2, 2026 | $516.65 | $517.98 | $499.00 | $506.98 | -2.18% | 1.06M |
| Sep 1, 2026 | $557.49 | $559.30 | $511.18 | $518.30 | -8.52% | 1.43M |
| Aug 31, 2026 | $590.87 | $597.49 | $560.11 | $566.56 | -5.69% | 1.10M |
| Aug 28, 2026 | $610.77 | $616.00 | $596.02 | $600.73 | -1.71% | 527.08K |
| Aug 27, 2026 | $613.00 | $615.92 | $599.67 | $611.20 | +0.61% | 523.79K |
| Aug 26, 2026 | $609.00 | $614.00 | $597.09 | $607.48 | -0.94% | 416.81K |
| Aug 25, 2026 | $603.05 | $620.79 | $590.75 | $613.26 | +2.62% | 549.74K |
| Aug 24, 2026 | $622.14 | $634.94 | $595.11 | $597.59 | -4.80% | 660.65K |
| Aug 21, 2026 | $623.86 | $636.36 | $603.76 | $627.75 | +2.20% | 603.71K |
| Aug 20, 2026 | $643.00 | $644.00 | $613.27 | $614.26 | -4.87% | 839.36K |
| Aug 19, 2026 | $620.71 | $651.61 | $617.64 | $645.72 | +4.17% | 779.85K |
| Aug 18, 2026 | $595.63 | $626.07 | $594.01 | $619.85 | +2.57% | 690.91K |
| Aug 17, 2026 | $607.81 | $620.72 | $601.24 | $604.32 | -1.39% | 573.06K |
| Aug 14, 2026 | $615.49 | $622.55 | $601.51 | $612.83 | -0.45% | 451.81K |
| Aug 13, 2026 | $597.14 | $619.16 | $590.10 | $615.59 | +2.64% | 836.64K |
| Aug 12, 2026 | $628.95 | $642.68 | $594.20 | $599.78 | -5.74% | 1.08M |
| Aug 11, 2026 | $595.00 | $642.50 | $572.70 | $636.31 | +6.70% | 1.49M |
| Aug 10, 2026 | $568.25 | $598.72 | $566.95 | $596.33 | +4.43% | 1.25M |
| Aug 7, 2026 | $526.32 | $572.68 | $525.01 | $571.01 | — | 1.59M |
