Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
550.95
+0.34 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
551.29
+0.34 (0.06%)
After-hours: Dec 5, 2025, 7:40 PM EST
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 551.02 | 556.00 | 544.81 | 550.95 | 550.95 | 0.06% | 387,137 |
| Dec 4, 2025 | 547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1.30% | 1,258,926 |
| Dec 3, 2025 | 536.75 | 544.60 | 531.00 | 543.55 | 543.55 | 1.08% | 550,819 |
| Dec 2, 2025 | 534.81 | 542.53 | 532.62 | 537.75 | 537.75 | 0.85% | 577,368 |
| Dec 1, 2025 | 531.52 | 540.45 | 525.00 | 533.21 | 533.21 | -1.28% | 749,170 |
| Nov 28, 2025 | 538.74 | 542.70 | 533.18 | 540.14 | 540.14 | 1.31% | 285,047 |
| Nov 26, 2025 | 533.59 | 537.67 | 527.22 | 533.17 | 533.17 | 0.81% | 437,527 |
| Nov 25, 2025 | 523.50 | 539.80 | 514.25 | 528.89 | 528.89 | 0.82% | 875,045 |
| Nov 24, 2025 | 521.46 | 525.30 | 515.83 | 524.60 | 524.60 | 0.50% | 1,016,718 |
| Nov 21, 2025 | 519.61 | 527.90 | 508.72 | 521.99 | 521.99 | 0.46% | 897,906 |
| Nov 20, 2025 | 541.85 | 553.19 | 519.12 | 519.61 | 519.61 | -2.16% | 786,486 |
| Nov 19, 2025 | 533.00 | 533.51 | 521.19 | 531.09 | 531.09 | -0.50% | 1,059,480 |
| Nov 18, 2025 | 541.27 | 549.22 | 528.95 | 533.77 | 533.77 | -1.74% | 841,197 |
| Nov 17, 2025 | 554.56 | 554.65 | 538.36 | 543.23 | 543.23 | -2.01% | 812,194 |
| Nov 14, 2025 | 548.90 | 569.04 | 546.64 | 554.37 | 554.37 | -0.52% | 823,617 |
| Nov 13, 2025 | 565.88 | 580.00 | 556.60 | 557.29 | 557.29 | -2.15% | 1,285,465 |
| Nov 12, 2025 | 570.35 | 575.92 | 565.37 | 569.51 | 569.51 | -0.47% | 1,048,887 |
| Nov 11, 2025 | 583.16 | 585.00 | 561.92 | 572.18 | 572.18 | -2.14% | 1,239,975 |
| Nov 10, 2025 | 611.35 | 611.35 | 580.39 | 584.69 | 584.69 | -2.96% | 1,118,632 |
| Nov 7, 2025 | 587.00 | 611.21 | 577.80 | 602.51 | 602.51 | 2.62% | 1,049,882 |
| Nov 6, 2025 | 628.60 | 631.99 | 584.21 | 587.14 | 587.14 | -8.19% | 1,891,456 |
| Nov 5, 2025 | 563.84 | 657.36 | 560.00 | 639.53 | 639.53 | -9.43% | 4,862,992 |
| Nov 4, 2025 | 715.46 | 719.92 | 698.32 | 706.13 | 706.13 | -2.48% | 1,132,911 |
| Nov 3, 2025 | 737.06 | 738.23 | 720.74 | 724.10 | 724.10 | -1.11% | 603,756 |
| Oct 31, 2025 | 745.00 | 749.96 | 731.00 | 732.23 | 732.23 | -0.90% | 533,371 |
| Oct 30, 2025 | 760.85 | 760.85 | 737.63 | 738.88 | 738.88 | -2.71% | 491,209 |
| Oct 29, 2025 | 750.48 | 762.08 | 742.00 | 759.44 | 759.44 | 0.59% | 445,761 |
| Oct 28, 2025 | 746.12 | 764.02 | 745.00 | 755.00 | 755.00 | 0.80% | 566,298 |
| Oct 27, 2025 | 746.59 | 756.04 | 741.57 | 749.00 | 749.00 | 1.77% | 489,691 |
| Oct 24, 2025 | 726.44 | 737.53 | 724.21 | 735.95 | 735.95 | 2.73% | 383,751 |
| Oct 23, 2025 | 704.41 | 718.19 | 704.01 | 716.39 | 716.39 | 2.18% | 343,591 |
| Oct 22, 2025 | 709.77 | 709.95 | 683.35 | 701.09 | 701.09 | -0.84% | 576,210 |
| Oct 21, 2025 | 687.99 | 708.02 | 685.00 | 707.04 | 707.04 | 3.50% | 498,723 |
| Oct 20, 2025 | 675.14 | 686.97 | 673.00 | 683.13 | 683.13 | 1.86% | 453,755 |
| Oct 17, 2025 | 645.51 | 677.06 | 639.50 | 670.68 | 670.68 | 2.84% | 675,311 |
| Oct 16, 2025 | 648.50 | 663.25 | 642.36 | 652.17 | 652.17 | 1.11% | 800,451 |
| Oct 15, 2025 | 708.53 | 714.05 | 638.50 | 644.99 | 644.99 | -8.47% | 1,360,343 |
| Oct 14, 2025 | 698.68 | 717.53 | 690.46 | 704.67 | 704.67 | -0.75% | 363,186 |
| Oct 13, 2025 | 705.53 | 718.00 | 699.13 | 710.00 | 710.00 | 0.99% | 395,711 |
| Oct 10, 2025 | 733.18 | 740.00 | 702.27 | 703.03 | 703.03 | -4.22% | 456,164 |
| Oct 9, 2025 | 726.02 | 753.16 | 722.51 | 734.04 | 734.04 | 0.91% | 512,420 |
| Oct 8, 2025 | 715.64 | 732.86 | 708.04 | 727.41 | 727.41 | 1.79% | 501,128 |
| Oct 7, 2025 | 720.88 | 728.34 | 706.61 | 714.60 | 714.60 | -0.97% | 376,452 |
| Oct 6, 2025 | 719.20 | 724.27 | 705.00 | 721.59 | 721.59 | 0.85% | 431,910 |
| Oct 3, 2025 | 721.51 | 726.76 | 712.76 | 715.51 | 715.51 | -0.70% | 379,176 |
| Oct 2, 2025 | 719.91 | 725.16 | 703.24 | 720.53 | 720.53 | 1.29% | 453,008 |
| Oct 1, 2025 | 708.64 | 720.08 | 697.00 | 711.34 | 711.34 | -0.88% | 520,473 |
| Sep 30, 2025 | 716.04 | 724.88 | 700.25 | 717.64 | 717.64 | 0.23% | 608,857 |
| Sep 29, 2025 | 716.34 | 722.84 | 703.00 | 716.02 | 716.02 | 1.01% | 719,263 |
| Sep 26, 2025 | 718.00 | 722.00 | 697.46 | 708.84 | 708.84 | -0.46% | 442,853 |