Axon Enterprise, Inc.AXONNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $471.75 | $471.75 | $436.57 | $444.76 | 1.06M |
| 2/2/2026 | $482.00 | $491.26 | $459.50 | $459.99 | 1.15M |
| 1/30/2026 | $505.36 | $509.12 | $481.35 | $483.58 | 1.29M |
| 1/29/2026 | $555.01 | $556.50 | $502.56 | $509.58 | 1.54M |
| 1/28/2026 | $610.65 | $612.13 | $549.09 | $549.86 | 1.34M |
| 1/27/2026 | $604.00 | $614.21 | $596.00 | $610.22 | 333,138 |
| 1/26/2026 | $611.00 | $616.08 | $603.11 | $605.07 | 443,124 |
| 1/23/2026 | $608.80 | $622.39 | $605.00 | $613.14 | 423,226 |
| 1/22/2026 | $613.01 | $617.99 | $598.28 | $607.29 | 509,800 |
| 1/21/2026 | $619.25 | $624.69 | $595.54 | $610.25 | 670,275 |
| 1/20/2026 | $625.97 | $636.00 | $617.88 | $620.52 | 634,800 |
| 1/16/2026 | $641.09 | $649.30 | $633.09 | $636.04 | 678,617 |
| 1/15/2026 | $636.01 | $642.18 | $627.77 | $637.19 | 455,651 |
| 1/14/2026 | $636.36 | $649.00 | $617.59 | $629.22 | 752,833 |
| 1/13/2026 | $635.00 | $649.89 | $623.34 | $641.51 | 784,302 |
| 1/12/2026 | $631.00 | $633.27 | $617.58 | $631.73 | 479,358 |
| 1/9/2026 | $617.72 | $636.01 | $615.00 | $631.69 | 615,600 |
| 1/8/2026 | $630.60 | $640.72 | $609.14 | $612.98 | 591,029 |
| 1/7/2026 | $619.79 | $626.34 | $608.11 | $620.91 | 778,519 |
| 1/6/2026 | $602.91 | $633.92 | $595.00 | $626.65 | 1.20M |
| 1/5/2026 | $569.65 | $601.69 | $568.36 | $591.16 | 778,322 |
| 1/2/2026 | $573.37 | $579.58 | $554.40 | $563.45 | 517,818 |
| 12/31/2025 | $572.94 | $574.19 | $567.82 | $567.93 | 469,200 |
| 12/30/2025 | $579.00 | $580.89 | $571.14 | $572.11 | 430,982 |
| 12/29/2025 | $580.00 | $586.99 | $577.22 | $580.55 | 443,500 |
| 12/26/2025 | $591.15 | $591.15 | $577.13 | $583.84 | 328,539 |
| 12/24/2025 | $587.04 | $591.82 | $581.71 | $591.15 | 218,900 |
| 12/23/2025 | $597.26 | $608.38 | $584.29 | $591.02 | 709,503 |
| 12/22/2025 | $603.95 | $617.97 | $596.50 | $600.19 | 876,200 |
| 12/19/2025 | $566.29 | $603.12 | $561.91 | $594.20 | 2.69M |
| 12/18/2025 | $555.84 | $568.61 | $555.15 | $563.28 | 955,663 |
| 12/17/2025 | $546.34 | $563.47 | $544.50 | $550.00 | 1.14M |
| 12/16/2025 | $548.32 | $559.52 | $540.93 | $555.06 | 897,828 |
| 12/15/2025 | $568.18 | $576.72 | $541.94 | $551.79 | 1.02M |
| 12/12/2025 | $584.13 | $584.13 | $561.63 | $564.28 | 943,931 |
| 12/11/2025 | $563.99 | $586.37 | $553.28 | $581.03 | 742,700 |
| 12/10/2025 | $552.30 | $579.60 | $552.07 | $568.39 | 1.40M |
| 12/9/2025 | $550.99 | $552.71 | $540.03 | $546.65 | 459,558 |
| 12/8/2025 | $553.70 | $555.38 | $548.22 | $553.12 | 533,430 |
| 12/5/2025 | $551.02 | $556.00 | $544.80 | $550.95 | 389,684 |
| 12/4/2025 | $547.49 | $553.46 | $540.65 | $550.61 | 1.26M |
| 12/3/2025 | $536.75 | $544.60 | $531.00 | $543.55 | 552,200 |
| 12/2/2025 | $534.81 | $542.53 | $532.62 | $537.75 | 584,270 |
| 12/1/2025 | $531.52 | $540.45 | $525.00 | $533.21 | 770,124 |
| 11/28/2025 | $538.74 | $542.70 | $533.18 | $540.14 | 294,900 |
| 11/26/2025 | $533.59 | $537.67 | $527.22 | $533.17 | 445,332 |
| 11/25/2025 | $523.50 | $539.80 | $514.25 | $528.89 | 914,594 |
| 11/24/2025 | $521.46 | $525.30 | $515.83 | $524.60 | 1.02M |
| 11/21/2025 | $519.61 | $527.90 | $508.72 | $521.99 | 902,329 |
| 11/20/2025 | $541.85 | $553.19 | $519.12 | $519.61 | 787,200 |
| 11/19/2025 | $533.00 | $533.51 | $521.19 | $531.09 | 1.06M |
| 11/18/2025 | $541.27 | $549.22 | $528.95 | $533.77 | 841,200 |
| 11/17/2025 | $554.56 | $554.65 | $538.36 | $543.23 | 812,200 |
| 11/14/2025 | $548.90 | $569.04 | $546.64 | $554.37 | 823,617 |
| 11/13/2025 | $565.88 | $580.00 | $556.60 | $557.29 | 1.29M |
| 11/12/2025 | $570.35 | $575.92 | $565.37 | $569.51 | 1.05M |
| 11/11/2025 | $583.16 | $585.00 | $561.92 | $572.18 | 1.24M |
| 11/10/2025 | $611.35 | $611.35 | $580.39 | $584.69 | 1.12M |
| 11/7/2025 | $587.00 | $611.21 | $577.80 | $602.51 | 1.05M |
| 11/6/2025 | $628.60 | $631.99 | $584.21 | $587.14 | 1.89M |
| 11/5/2025 | $563.84 | $657.36 | $560.00 | $639.53 | 4.86M |