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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	547.49	550.61	550.61	553.6	540.65	1.24M
December 03, 2025	536.75	543.55	543.55	544.6	531	550,900
December 02, 2025	533.33	537.75	537.75	542.53	532.62	584,246
December 01, 2025	531.52	533.21	533.21	540.45	525	770,124
November 28, 2025	538.74	540.14	540.14	542.7	533.18	294,900
November 26, 2025	533.59	533.17	533.17	537.67	527.22	445,332
November 25, 2025	523.5	528.89	528.89	539.8	514.25	914,594
November 24, 2025	521.46	524.6	524.6	525.3	515.83	1.02M
November 21, 2025	519.61	521.99	521.99	527.9	508.72	902,329
November 20, 2025	541.59	519.61	519.61	553.04	519.34	716,615
November 19, 2025	533	531.09	531.09	533.51	521.19	1.06M
November 18, 2025	541.27	533.77	533.77	549.22	528.95	841,200
November 17, 2025	554.56	543.23	543.23	554.65	538.36	812,200
November 14, 2025	548.9	554.37	554.37	569.04	546.64	823,300
November 13, 2025	565.88	557.29	557.29	580	556.6	1.29M
November 12, 2025	570.35	569.51	569.51	575.92	565.37	1.05M
November 11, 2025	583.16	572.18	572.18	585	561.92	1.24M
November 10, 2025	611.35	584.69	584.69	611.35	580.39	1.12M
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

Axon Enterprise, Inc. (AXON) NASDAQ