Axon Enterprise, Inc.
AXON · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +9.29% | 1.59M |
| Aug 6, 2026 | $589.15 | $628.22 | $516.15 | $522.46 | -14.28% | 2.21M |
| Aug 5, 2026 | $617.25 | $617.25 | $595.10 | $609.49 | +0.38% | 1.12M |
| Aug 4, 2026 | $583.61 | $608.19 | $580.26 | $607.20 | +5.44% | 930.65K |
| Aug 3, 2026 | $547.78 | $577.44 | $546.37 | $575.88 | +9.12% | 1.11M |
| Jul 31, 2026 | $519.06 | $530.97 | $514.76 | $527.76 | +0.47% | 491.40K |
| Jul 30, 2026 | $517.02 | $526.03 | $502.72 | $525.30 | -1.11% | 619.43K |
| Jul 29, 2026 | $544.51 | $564.24 | $526.16 | $531.20 | -3.00% | 901.24K |
| Jul 28, 2026 | $534.25 | $551.07 | $520.44 | $547.65 | +4.22% | 953.59K |
| Jul 27, 2026 | $517.00 | $533.02 | $514.24 | $525.48 | +4.61% | 788.23K |
| Jul 24, 2026 | $499.75 | $505.71 | $487.53 | $502.34 | +2.12% | 730.58K |
| Jul 23, 2026 | $499.59 | $500.00 | $485.75 | $491.90 | +0.08% | 577.16K |
| Jul 22, 2026 | $511.17 | $511.46 | $490.04 | $491.49 | -3.85% | 588.53K |
| Jul 21, 2026 | $528.20 | $533.33 | $510.05 | $511.17 | -3.09% | 620.11K |
| Jul 20, 2026 | $501.64 | $532.19 | $500.13 | $527.48 | +3.37% | 828.73K |
| Jul 17, 2026 | $531.94 | $538.20 | $507.11 | $510.28 | -5.81% | 854.88K |
| Jul 16, 2026 | $545.31 | $545.31 | $520.68 | $541.75 | +0.12% | 543.25K |
| Jul 15, 2026 | $554.15 | $560.00 | $534.54 | $541.12 | -1.12% | 567.41K |
| Jul 14, 2026 | $526.51 | $559.14 | $526.51 | $547.26 | +0.04% | 522.32K |
| Jul 13, 2026 | $563.00 | $578.00 | $544.32 | $547.03 | -3.32% | 1.00M |
| Jul 10, 2026 | $582.00 | $588.00 | $555.61 | $565.80 | -2.78% | 763.24K |
| Jul 9, 2026 | $582.10 | $590.82 | $575.03 | $582.00 | -2.97% | 1.03M |
| Jul 8, 2026 | $630.00 | $630.99 | $595.14 | $599.80 | -6.35% | 1.17M |
| Jul 7, 2026 | $637.72 | $665.07 | $624.00 | $640.46 | +2.91% | 1.69M |
| Jul 6, 2026 | $598.50 | $623.96 | $580.97 | $622.35 | +4.24% | 1.19M |
| Jul 2, 2026 | $587.06 | $603.00 | $575.82 | $597.04 | +0.52% | 1.06M |
| Jul 1, 2026 | $580.52 | $610.99 | $560.62 | $593.96 | +5.95% | 1.77M |
| Jun 30, 2026 | $521.45 | $562.06 | $520.13 | $560.61 | +9.79% | 1.58M |
| Jun 29, 2026 | $487.29 | $524.78 | $486.03 | $510.60 | +9.85% | 1.85M |
| Jun 26, 2026 | $445.04 | $477.17 | $440.00 | $464.83 | +4.52% | 1.50M |
| Jun 25, 2026 | $454.50 | $466.63 | $443.00 | $444.73 | -2.63% | 828.90K |
| Jun 24, 2026 | $432.27 | $468.04 | $429.84 | $456.73 | +5.47% | 1.41M |
| Jun 23, 2026 | $414.44 | $441.11 | $414.44 | $433.04 | +5.61% | 1.12M |
| Jun 22, 2026 | $417.05 | $419.03 | $403.79 | $410.03 | -3.16% | 907.13K |
| Jun 18, 2026 | $424.89 | $428.05 | $402.00 | $423.40 | +0.09% | 1.92M |
| Jun 17, 2026 | $431.80 | $442.81 | $422.11 | $423.01 | — | 940.55K |
