Axon Enterprise, Inc.$606.48ODFL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $212.93 | $219.99 | $211.68 | $219.32 | +3.69% | 1.83M |
| Aug 3, 2026 | $213.14 | $215.85 | $209.56 | $211.52 | -0.29% | 1.87M |
| Jul 31, 2026 | $214.37 | $214.37 | $210.01 | $212.14 | -0.16% | 1.75M |
| Jul 30, 2026 | $223.57 | $223.66 | $205.16 | $212.47 | -4.63% | 3.59M |
| Jul 29, 2026 | $221.64 | $225.73 | $214.79 | $222.79 | -1.54% | 2.96M |
| Jul 28, 2026 | $227.10 | $230.80 | $225.82 | $226.28 | -0.22% | 2.07M |
| Jul 27, 2026 | $232.14 | $233.92 | $224.49 | $226.77 | -2.67% | 1.59M |
| Jul 24, 2026 | $230.40 | $237.15 | $228.00 | $232.99 | +0.99% | 1.49M |
| Jul 23, 2026 | $235.00 | $236.25 | $227.22 | $230.71 | -0.90% | 898.39K |
| Jul 22, 2026 | $234.63 | $235.76 | $232.41 | $232.80 | -0.85% | 1.43M |
| Jul 21, 2026 | $234.80 | $235.16 | $229.58 | $234.79 | +1.31% | 1.85M |
| Jul 20, 2026 | $234.36 | $234.36 | $229.10 | $231.76 | -0.89% | 1.06M |
| Jul 17, 2026 | $235.42 | $238.51 | $233.19 | $233.84 | -1.40% | 1.30M |
| Jul 16, 2026 | $229.30 | $237.23 | $228.00 | $237.15 | +5.29% | 1.38M |
| Jul 15, 2026 | $230.22 | $231.20 | $223.74 | $225.23 | -1.48% | 1.00M |
| Jul 14, 2026 | $232.33 | $233.32 | $225.71 | $228.61 | -1.84% | 1.32M |
| Jul 13, 2026 | $229.53 | $235.44 | $227.57 | $232.90 | +2.32% | 2.07M |
| Jul 10, 2026 | $226.37 | $228.98 | $222.90 | $227.63 | +0.79% | 2.22M |
| Jul 9, 2026 | $219.85 | $227.90 | $219.85 | $225.85 | +3.48% | 1.64M |
| Jul 8, 2026 | $216.37 | $219.16 | $215.17 | $218.25 | +1.27% | 1.62M |
| Jul 7, 2026 | $219.93 | $219.93 | $214.48 | $215.51 | -0.43% | 1.16M |
| Jul 6, 2026 | $217.32 | $220.47 | $215.63 | $216.44 | -0.56% | 1.24M |
| Jul 2, 2026 | $218.98 | $221.82 | $216.10 | $217.65 | -0.14% | 1.21M |
| Jul 1, 2026 | $220.69 | $221.00 | $213.22 | $217.96 | +0.63% | 1.62M |
| Jun 30, 2026 | $220.05 | $221.70 | $212.45 | $216.60 | -1.41% | 1.97M |
| Jun 29, 2026 | $216.85 | $220.44 | $216.85 | $219.69 | +0.41% | 1.18M |
| Jun 26, 2026 | $217.69 | $221.90 | $217.69 | $218.79 | -0.60% | 3.02M |
| Jun 25, 2026 | $221.57 | $228.06 | $218.09 | $220.12 | +0.49% | 1.28M |
| Jun 24, 2026 | $219.68 | $222.67 | $216.10 | $219.04 | +0.67% | 1.72M |
| Jun 23, 2026 | $222.37 | $222.37 | $217.02 | $217.58 | -0.88% | 1.76M |
| Jun 22, 2026 | $222.49 | $223.81 | $217.79 | $219.52 | -0.69% | 1.91M |
| Jun 18, 2026 | $221.27 | $224.17 | $219.28 | $221.04 | +1.23% | 3.92M |
| Jun 17, 2026 | $230.93 | $233.16 | $217.70 | $218.36 | -5.72% | 2.96M |
| Jun 16, 2026 | $237.61 | $238.59 | $230.45 | $231.62 | -2.44% | 1.97M |
| Jun 15, 2026 | $243.38 | $244.39 | $235.02 | $237.42 | -3.39% | 1.98M |
| Jun 12, 2026 | $247.81 | $248.94 | $241.87 | $245.75 | -0.81% | 1.08M |
| Jun 11, 2026 | $237.50 | $248.21 | $237.16 | $247.76 | +5.01% | 1.95M |
| Jun 10, 2026 | $230.84 | $239.57 | $223.63 | $235.95 | -5.14% | 3.21M |
| Jun 9, 2026 | $247.58 | $252.03 | $241.62 | $248.73 | +0.70% | 1.54M |
| Jun 8, 2026 | $244.96 | $250.69 | $242.00 | $247.01 | +1.83% | 1.92M |
| Jun 5, 2026 | $245.52 | $249.14 | $241.01 | $242.57 | -1.20% | 2.12M |
| Jun 4, 2026 | $239.63 | $245.78 | $238.89 | $245.52 | +4.01% | 2.33M |
| Jun 3, 2026 | $235.00 | $236.84 | $230.87 | $236.06 | +3.05% | 2.35M |
| Jun 2, 2026 | $226.71 | $229.70 | $224.09 | $229.08 | +0.24% | 1.85M |
| Jun 1, 2026 | $219.32 | $230.60 | $218.13 | $228.53 | +1.50% | 2.00M |
| May 29, 2026 | $219.25 | $226.12 | $216.70 | $225.15 | +1.94% | 3.70M |
| May 28, 2026 | $217.21 | $223.80 | $215.90 | $220.86 | +0.64% | 1.53M |
| May 27, 2026 | $219.28 | $221.88 | $218.07 | $219.45 | +1.31% | 1.68M |
| May 26, 2026 | $213.26 | $218.58 | $212.19 | $216.61 | +2.92% | 2.21M |
| May 22, 2026 | $209.00 | $210.96 | $206.13 | $210.47 | +1.34% | 1.27M |
| May 21, 2026 | $207.35 | $210.42 | $203.69 | $207.69 | -1.02% | 1.15M |
| May 20, 2026 | $206.09 | $210.47 | $204.78 | $209.83 | +2.63% | 1.66M |
| May 19, 2026 | $203.64 | $208.02 | $198.96 | $204.46 | +0.16% | 1.98M |
| May 18, 2026 | $203.23 | $206.14 | $201.30 | $204.13 | +0.50% | 1.17M |
| May 15, 2026 | $197.74 | $204.41 | $195.44 | $203.12 | +2.17% | 2.01M |
| May 14, 2026 | $189.63 | $202.98 | $189.62 | $198.81 | +5.09% | 2.48M |
| May 13, 2026 | $191.14 | $193.43 | $187.91 | $189.18 | -1.02% | 1.16M |
| May 12, 2026 | $195.94 | $196.00 | $186.89 | $191.12 | -2.05% | 1.90M |
| May 11, 2026 | $197.71 | $198.06 | $193.80 | $195.12 | -1.62% | 1.21M |
| May 8, 2026 | $197.76 | $202.41 | $196.32 | $198.33 | — | 1.41M |
