Axon Enterprise, Inc. AXON
315.43 USD +8.32 (+2.71%)
Regular-session close
314.50 -0.93 -0.29%
After hours · Nov 13, 7:58 PM ET
301.11 Day range 318.36
302.54 52-week range 645.72
- YTD
- -44.46%
- 1 year
- -43.40%
AXON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 307.15 | 318.36 | 301.11 | 315.43 | +8.32 | +2.71% | 1,270,830 |
| Nov 12, 2026 | 309.25 | 317.34 | 304.64 | 307.11 | -8.31 | -2.63% | 1,625,800 |
| Nov 11, 2026 | 304.27 | 320.17 | 301.00 | 315.42 | +12.88 | +4.26% | 2,313,700 |
| Nov 10, 2026 | 298.00 | 306.78 | 291.45 | 302.54 | -0.64 | -0.21% | 2,342,800 |
| Nov 9, 2026 | 319.28 | 321.98 | 296.78 | 303.18 | -9.82 | -3.14% | 3,411,200 |
| Nov 6, 2026 | 337.00 | 337.00 | 307.00 | 313.00 | -69.56 | -18.18% | 5,225,400 |
| Nov 5, 2026 | 426.72 | 434.22 | 368.00 | 382.56 | -41.62 | -9.81% | 3,633,600 |
| Nov 4, 2026 | 418.47 | 428.50 | 414.05 | 424.18 | +7.61 | +1.83% | 851,300 |
| Nov 3, 2026 | 422.15 | 422.91 | 409.40 | 416.57 | -8.86 | -2.08% | 730,300 |
| Nov 2, 2026 | 435.00 | 439.76 | 424.82 | 425.43 | -2.34 | -0.55% | 847,500 |
| Oct 30, 2026 | 430.52 | 437.22 | 423.23 | 427.77 | -10.28 | -2.35% | 938,600 |
| Oct 29, 2026 | 419.40 | 439.03 | 413.18 | 438.05 | +14.88 | +3.52% | 711,200 |
| Oct 28, 2026 | 423.70 | 425.50 | 416.88 | 423.17 | -2.70 | -0.63% | 731,200 |
| Oct 27, 2026 | 424.36 | 431.13 | 419.69 | 425.87 | +1.10 | +0.26% | 700,400 |
| Oct 26, 2026 | 423.35 | 427.47 | 415.29 | 424.77 | +4.40 | +1.05% | 684,000 |
| Oct 23, 2026 | 412.58 | 421.74 | 405.14 | 420.37 | +5.77 | +1.39% | 845,100 |
| Oct 22, 2026 | 402.00 | 414.99 | 395.48 | 414.60 | +12.00 | +2.98% | 1,126,800 |
| Oct 21, 2026 | 396.40 | 404.64 | 391.00 | 402.60 | +9.96 | +2.54% | 965,300 |
| Oct 20, 2026 | 383.42 | 401.84 | 379.00 | 392.64 | +9.55 | +2.49% | 1,317,900 |
| Oct 19, 2026 | 393.92 | 398.95 | 377.00 | 383.09 | -7.20 | -1.84% | 1,223,700 |
| Oct 16, 2026 | 422.50 | 422.81 | 388.56 | 390.29 | -26.90 | -6.45% | 1,421,200 |
| Oct 15, 2026 | 409.38 | 418.00 | 399.00 | 417.19 | +8.77 | +2.15% | 907,000 |
| Oct 14, 2026 | 409.40 | 415.19 | 395.75 | 408.42 | -4.93 | -1.19% | 1,038,400 |
| Oct 13, 2026 | 412.09 | 422.79 | 410.25 | 413.35 | -1.08 | -0.26% | 724,300 |
| Oct 12, 2026 | 424.60 | 426.91 | 412.19 | 414.43 | -8.46 | -2.00% | 584,100 |
| Oct 9, 2026 | 419.63 | 424.00 | 414.43 | 422.89 | +5.58 | +1.34% | 744,000 |
| Oct 8, 2026 | 404.58 | 420.97 | 399.33 | 417.31 | +11.31 | +2.79% | 1,570,900 |
| Oct 7, 2026 | 413.37 | 415.39 | 405.30 | 406.00 | -12.62 | -3.01% | 923,100 |
| Oct 6, 2026 | 416.92 | 424.24 | 412.96 | 418.62 | +6.81 | +1.65% | 1,477,300 |
| Oct 5, 2026 | 412.74 | 418.00 | 408.00 | 411.81 | -1.54 | -0.37% | 1,054,500 |
| Oct 2, 2026 | 429.76 | 429.76 | 408.24 | 413.35 | -8.86 | -2.10% | 824,600 |
| Oct 1, 2026 | 426.66 | 429.17 | 411.80 | 422.21 | -0.31 | -0.07% | 829,000 |
| Sep 30, 2026 | 422.08 | 432.64 | 417.36 | 422.52 | +2.94 | +0.70% | 1,107,400 |
| Sep 29, 2026 | 424.76 | 427.76 | 415.37 | 419.58 | -5.17 | -1.22% | 965,600 |
| Sep 28, 2026 | 423.85 | 432.71 | 414.60 | 424.75 | -5.36 | -1.25% | 935,300 |
| Sep 25, 2026 | 444.14 | 449.68 | 429.56 | 430.11 | -14.89 | -3.35% | 877,300 |
| Sep 24, 2026 | 445.92 | 449.54 | 431.01 | 445.00 | -5.61 | -1.24% | 1,429,700 |
| Sep 23, 2026 | 459.56 | 460.98 | 448.17 | 450.61 | -8.71 | -1.90% | 770,700 |
| Sep 22, 2026 | 460.83 | 462.00 | 444.71 | 459.32 | +7.26 | +1.61% | 680,600 |
| Sep 21, 2026 | 446.42 | 456.00 | 443.72 | 452.06 | +4.30 | +0.96% | 990,700 |
| Sep 18, 2026 | 455.62 | 458.00 | 446.37 | 447.76 | -5.74 | -1.27% | 1,207,000 |
| Sep 17, 2026 | 468.73 | 473.27 | 450.12 | 453.50 | -14.92 | -3.19% | 949,400 |
| Sep 16, 2026 | 441.33 | 475.99 | 439.51 | 468.42 | +26.34 | +5.96% | 2,624,600 |
| Sep 15, 2026 | 467.68 | 471.41 | 434.46 | 442.08 | -48.10 | -9.81% | 2,778,400 |
| Sep 14, 2026 | 477.52 | 499.89 | 473.50 | 490.18 | +10.84 | +2.26% | 582,500 |
| Sep 11, 2026 | 480.45 | 488.46 | 473.25 | 479.34 | +0.49 | +0.10% | 613,600 |
| Sep 10, 2026 | 486.00 | 492.19 | 476.05 | 478.85 | -11.15 | -2.28% | 938,500 |
| Sep 9, 2026 | 500.00 | 503.28 | 485.23 | 490.00 | -15.43 | -3.05% | 739,500 |
| Sep 8, 2026 | 506.03 | 514.62 | 501.37 | 505.43 | -10.24 | -1.99% | 735,300 |
| Sep 4, 2026 | 531.21 | 532.40 | 514.27 | 515.67 | -22.48 | -4.18% | 649,300 |
| Sep 3, 2026 | 516.12 | 539.41 | 516.12 | 538.15 | +31.17 | +6.15% | 869,600 |
| Sep 2, 2026 | 516.65 | 517.98 | 499.00 | 506.98 | -11.32 | -2.18% | 1,060,200 |
| Sep 1, 2026 | 557.49 | 559.30 | 511.18 | 518.30 | -48.26 | -8.52% | 1,425,000 |
| Aug 31, 2026 | 590.87 | 597.49 | 560.11 | 566.56 | -34.17 | -5.69% | 1,102,300 |
| Aug 28, 2026 | 610.77 | 616.00 | 596.02 | 600.73 | -10.47 | -1.71% | 526,800 |
| Aug 27, 2026 | 613.00 | 615.92 | 599.67 | 611.20 | +3.72 | +0.61% | 523,600 |
| Aug 26, 2026 | 609.00 | 614.00 | 597.09 | 607.48 | -5.78 | -0.94% | 416,300 |
| Aug 25, 2026 | 603.05 | 620.79 | 590.75 | 613.26 | +15.67 | +2.62% | 549,700 |
| Aug 24, 2026 | 622.14 | 634.94 | 595.11 | 597.59 | -30.16 | -4.80% | 658,500 |
| Aug 21, 2026 | 623.86 | 636.36 | 603.76 | 627.75 | +13.49 | +2.20% | 603,600 |
| Aug 20, 2026 | 643.00 | 644.00 | 613.27 | 614.26 | -31.46 | -4.87% | 839,000 |
| Aug 19, 2026 | 620.71 | 651.61 | 617.64 | 645.72 | +25.87 | +4.17% | 779,800 |
| Aug 18, 2026 | 595.63 | 626.07 | 594.01 | 619.85 | +15.53 | +2.57% | 690,700 |
| Aug 17, 2026 | 607.81 | 620.72 | 601.24 | 604.32 | -8.51 | -1.39% | 572,700 |
| Aug 14, 2026 | 615.49 | 622.55 | 601.51 | 612.83 | -2.76 | -0.45% | 451,800 |
65 days, newest first. Daily bars as drawn on the AXON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.