Axon Enterprise, Inc. - AXON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	587	602.51	602.51	611.21	577.8	1.05M
November 06, 2025	628.6	587.14	587.14	631.99	584.21	1.89M
November 05, 2025	563.84	639.53	639.53	657.36	560	4.85M
November 04, 2025	715.46	706.13	706.13	719.92	698.32	937,597
November 03, 2025	737.06	724.1	724.1	738.23	720.74	603,756
October 31, 2025	745	732.23	732.23	749.96	731	533,371
October 30, 2025	760.85	738.88	738.88	760.85	737.63	491,209
October 29, 2025	750.48	759.44	759.44	762.08	742	445,800
October 28, 2025	746.12	755	755	764.02	745	566,298
October 27, 2025	746.59	749	749	756.04	741.57	489,691
October 24, 2025	726.44	735.95	735.95	737.53	724.21	383,751
October 23, 2025	704.41	716.39	716.39	718.19	704.01	342,839
October 22, 2025	709.77	701.09	701.09	709.95	683.35	575,897
October 21, 2025	687.99	707.04	707.04	708	685	496,199
October 20, 2025	675.14	683.13	683.13	686.97	673	453,755
October 17, 2025	645.51	670.68	670.68	677.06	639.5	675,311
October 16, 2025	648.5	652.17	652.17	663.25	642.36	800,451
October 15, 2025	708.53	644.99	644.99	714.05	638.5	1.34M
October 14, 2025	698.68	704.67	704.67	717.53	690.46	342,709
October 13, 2025	705.53	710	710	718	699.13	395,711
October 10, 2025	733.18	703.03	703.03	740	702.11	442,930
October 09, 2025	726.02	734.04	734.04	753.16	722.51	511,940
October 08, 2025	715.64	727.41	727.41	732.86	708.04	500,598
October 07, 2025	720.88	714.6	714.6	728.34	706.32	375,121
October 06, 2025	719.2	721.59	721.59	724.27	705	431,910
October 03, 2025	721.51	715.51	715.51	726.76	712.76	333,702
October 02, 2025	719.91	720.53	720.53	725.16	703.24	453,008
October 01, 2025	708.64	711.34	711.34	720.08	697	520,473
September 30, 2025	716.04	717.64	717.64	724.88	700.25	608,857
September 29, 2025	716.34	716.02	716.02	722.84	703	719,263
September 26, 2025	718	708.84	708.84	722	697.46	442,853
September 25, 2025	696.97	712.15	712.15	723.15	694.54	974,686
September 24, 2025	789.29	698.02	698.02	789.29	697.8	1.18M
September 23, 2025	769.16	777.58	777.58	792.16	768.22	449,310
September 22, 2025	766.33	775.92	775.92	778.94	761.55	406,984
September 19, 2025	771.77	774.53	774.53	779.09	760.01	1.74M
September 18, 2025	756.35	766.47	766.47	772	753	436,600
September 17, 2025	750.67	751.81	751.81	762.18	748.3	504,200
September 16, 2025	760.79	750.67	750.67	767.09	750.67	473,747
September 15, 2025	760	760.79	760.79	774.32	756.2	393,820
September 12, 2025	756.66	756.13	756.13	765.44	754.46	303,576
September 11, 2025	751.61	751.11	751.11	765.01	745.43	466,950
September 10, 2025	736.66	747.55	747.55	750.96	734.26	481,584
September 09, 2025	734.09	731.98	731.98	740	718	310,859
September 08, 2025	736.37	740.61	740.61	750	733.88	608,947
September 05, 2025	731	728.41	728.41	738.77	708.76	397,278
September 04, 2025	725.78	730.16	730.16	731.19	719	339,721
September 03, 2025	737.26	725.29	725.29	738	713.21	635,333
September 02, 2025	733.81	743.59	743.59	748.83	726	494,339
August 29, 2025	784.32	747.29	747.29	785.84	745.35	561,445
August 28, 2025	772.83	781.9	781.9	794.29	771.5	553,782
August 27, 2025	774.76	769.68	769.68	779.79	767	326,589
August 26, 2025	762.27	769.02	769.02	774.84	762.27	314,885
August 25, 2025	766.22	763.52	763.52	777.54	762.27	301,529
August 22, 2025	764.37	766.24	766.24	784.14	757.5	395,921
August 21, 2025	763	763.51	763.51	768	752.5	367,048
August 20, 2025	751.52	760.89	760.89	763.86	740.96	401,512
August 19, 2025	779.83	758.29	758.29	784	755	654,300
August 18, 2025	755.18	791.62	791.62	792.64	753.77	848,300
August 15, 2025	750.21	754.24	754.24	762	739.01	583,413

Axon Enterprise, Inc. (AXON) NASDAQ