Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
765.52
-3.05 (-0.40%)
At close: Aug 13, 2025, 4:00 PM
762.51
-3.01 (-0.39%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025776.98780.00731.74765.52765.52-0.40%1,117,906
Aug 12, 2025819.64824.66767.51768.57768.57-6.12%999,533
Aug 11, 2025842.89844.15817.36818.69818.69-2.83%616,018
Aug 8, 2025872.47878.62835.70842.50842.50-3.27%667,561
Aug 7, 2025867.23885.00860.98870.97870.970.85%700,950
Aug 6, 2025859.76879.22843.02863.65863.65-0.40%842,126
Aug 5, 2025818.00885.92802.96867.12867.1216.41%2,534,971
Aug 4, 2025751.04755.00736.95744.88744.880.32%769,837
Aug 1, 2025739.46747.41728.00742.47742.47-1.72%457,681
Jul 31, 2025752.62762.05747.24755.49755.490.92%513,614
Jul 30, 2025728.74749.80725.00748.60748.602.73%448,258
Jul 29, 2025742.19742.19725.79728.74728.74-1.03%383,542
Jul 28, 2025740.36747.30722.07736.29736.290.17%627,694
Jul 25, 2025711.39742.23709.82735.01735.013.63%723,678
Jul 24, 2025705.22715.75695.00709.26709.260.57%1,105,053
Jul 23, 2025725.80728.95694.72705.22705.22-2.15%1,098,487
Jul 22, 2025749.01749.01720.18720.74720.74-4.10%759,573
Jul 21, 2025755.92758.25741.91751.55751.55-0.60%377,483
Jul 18, 2025747.83757.98741.07756.09756.091.37%404,325
Jul 17, 2025744.80753.25739.79745.86745.860.42%341,234
Jul 16, 2025743.56748.27725.05742.77742.77-0.42%516,134
Jul 15, 2025752.74753.57740.16745.87745.87-0.59%373,471
Jul 14, 2025727.10752.97723.99750.26750.262.83%538,912
Jul 11, 2025740.33753.02723.00729.62729.62-0.46%1,121,522
Jul 10, 2025802.11803.00728.43732.99732.99-9.04%1,227,628
Jul 9, 2025794.30809.99785.00805.86805.861.98%339,967
Jul 8, 2025802.72815.00774.10790.22790.22-1.49%507,791
Jul 7, 2025796.02804.44790.00802.16802.160.84%453,034
Jul 3, 2025781.77797.89780.00795.48795.482.70%268,670
Jul 2, 2025774.68782.98756.72774.55774.55-0.11%574,326
Jul 1, 2025825.89829.50765.50775.38775.38-6.35%997,650
Jun 30, 2025818.75830.21816.86827.94827.941.14%530,137
Jun 27, 2025804.85820.83802.28818.60818.601.82%1,010,936
Jun 26, 2025791.81805.48791.81803.95803.952.40%484,379
Jun 25, 2025800.00801.00780.66785.07785.07-1.16%440,465
Jun 24, 2025785.00799.66758.24794.25794.251.41%743,572
Jun 23, 2025773.48791.38767.32783.24783.240.76%391,501
Jun 20, 2025780.28781.00767.08777.32777.320.85%1,182,182
Jun 18, 2025775.85779.89761.90770.79770.79-0.87%482,933
Jun 17, 2025776.39782.75770.20777.54777.54-0.39%445,749
Jun 16, 2025786.37797.50779.28780.61780.61-470,995
Jun 13, 2025771.81786.78767.60780.63780.630.70%359,099
Jun 12, 2025773.16781.12772.61775.20775.20-0.41%350,325
Jun 11, 2025764.67782.79746.90778.36778.362.06%487,781
Jun 10, 2025778.54787.61751.25762.66762.66-2.70%600,557
Jun 9, 2025795.83806.64775.86783.80783.80-1.02%537,362
Jun 6, 2025794.92798.16784.64791.85791.850.44%443,740
Jun 5, 2025780.53793.24773.99788.36788.361.07%683,795
Jun 4, 2025760.00780.62757.45780.00780.002.76%558,064
Jun 3, 2025761.00766.26750.00759.07759.070.07%503,574