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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	764.26	749.83	749.83	764.26	745	517,787
August 13, 2025	776.98	765.52	765.52	780	731.74	1.13M
August 12, 2025	819.64	768.57	768.57	824.66	767.51	967,891
August 11, 2025	842.65	818.69	818.69	842.89	816.95	608,220
August 08, 2025	872.47	842.5	842.5	878.62	835.7	667,561
August 07, 2025	867.23	870.97	870.97	885	860.98	700,950
August 06, 2025	859.76	863.65	863.65	879.22	843.02	842,126
August 05, 2025	818	867.12	867.12	885.92	802.96	2.51M
August 04, 2025	751.04	744.88	744.88	755	736.95	745,951
August 01, 2025	739.46	742.47	742.47	747.41	728	457,681
July 31, 2025	752.62	755.49	755.49	762.05	747.24	513,614
July 30, 2025	728.74	748.6	748.6	749.8	725	448,258
July 29, 2025	742.19	728.74	728.74	742.19	725.79	383,542
July 28, 2025	740.36	736.29	736.29	747.3	722.07	627,700
July 25, 2025	711.39	735.01	735.01	742.23	709.82	723,678
July 24, 2025	705.22	709.26	709.26	715.75	695	1.11M
July 23, 2025	725.8	705.22	705.22	728.95	694.72	1.1M
July 22, 2025	749.01	720.74	720.74	749.01	720.18	756,382
July 21, 2025	755.92	751.55	751.55	758.25	741.91	377,483
July 18, 2025	747.83	756.09	756.09	757.98	741.07	404,325
July 17, 2025	744.8	745.86	745.86	753.25	739.79	341,234
July 16, 2025	743.56	742.77	742.77	748.27	725.05	516,134
July 15, 2025	752.74	745.87	745.87	753.57	740.16	373,471
July 14, 2025	727.1	750.26	750.26	753	724.42	538,234
July 11, 2025	740.33	729.62	729.62	753.02	723	1.12M
July 10, 2025	802.11	732.99	732.99	803	728.43	1.23M
July 09, 2025	794.3	805.86	805.86	809.99	785	339,967
July 08, 2025	802.72	790.22	790.22	815	774.1	507,791
July 07, 2025	796.02	802.16	802.16	804.44	790	448,373
July 03, 2025	781.77	795.48	795.48	797.89	780	268,670

Axon Enterprise, Inc. (AXON) NASDAQ