Axon Enterprise, Inc.AXONNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $502.18 | $505.64 | $488.05 | $496.27 | 1.00M |
| 3/19/2026 | $505.79 | $505.96 | $491.01 | $502.18 | 515,865 |
| 3/18/2026 | $502.07 | $516.43 | $501.99 | $508.41 | 520,044 |
| 3/17/2026 | $490.00 | $512.15 | $489.83 | $506.57 | 714,933 |
| 3/16/2026 | $497.65 | $500.94 | $484.43 | $489.64 | 868,423 |
| 3/13/2026 | $506.12 | $508.40 | $492.73 | $496.18 | 551,916 |
| 3/12/2026 | $514.99 | $516.24 | $490.02 | $499.40 | 1.04M |
| 3/11/2026 | $528.10 | $535.00 | $512.82 | $517.57 | 564,922 |
| 3/10/2026 | $556.29 | $559.34 | $528.34 | $529.97 | 797,610 |
| 3/9/2026 | $565.51 | $577.53 | $546.17 | $559.06 | 792,420 |
| 3/6/2026 | $566.00 | $581.00 | $559.37 | $574.01 | 653,703 |
| 3/5/2026 | $566.93 | $580.21 | $557.36 | $570.49 | 738,801 |
| 3/4/2026 | $573.17 | $580.33 | $563.69 | $569.81 | 784,291 |
| 3/3/2026 | $569.14 | $588.38 | $552.21 | $579.09 | 1.19M |
| 3/2/2026 | $548.16 | $577.32 | $543.00 | $572.02 | 1.32M |
| 2/27/2026 | $540.50 | $545.02 | $523.83 | $542.40 | 1.68M |
| 2/26/2026 | $528.07 | $555.36 | $517.07 | $550.19 | 2.09M |
| 2/25/2026 | $498.43 | $551.97 | $498.30 | $520.18 | 4.42M |
| 2/24/2026 | $420.77 | $444.96 | $410.54 | $442.51 | 1.46M |
| 2/23/2026 | $426.24 | $431.52 | $420.50 | $423.44 | 810,500 |
| 2/20/2026 | $435.17 | $449.89 | $429.01 | $433.91 | 648,198 |
| 2/19/2026 | $429.05 | $443.00 | $423.50 | $441.12 | 593,852 |
| 2/18/2026 | $433.99 | $443.53 | $427.01 | $430.12 | 691,272 |
| 2/17/2026 | $433.62 | $444.83 | $426.49 | $431.94 | 710,606 |
| 2/13/2026 | $440.13 | $446.00 | $420.61 | $429.67 | 953,840 |
| 2/12/2026 | $438.21 | $443.19 | $428.05 | $435.81 | 868,400 |
| 2/11/2026 | $453.39 | $455.83 | $432.00 | $434.45 | 1.11M |
| 2/10/2026 | $438.57 | $458.14 | $436.00 | $446.97 | 1.78M |
| 2/9/2026 | $418.22 | $434.61 | $412.00 | $433.77 | 1.51M |
| 2/6/2026 | $410.00 | $414.96 | $396.41 | $414.20 | 1.48M |
| 2/5/2026 | $426.41 | $431.68 | $397.82 | $399.65 | 1.53M |
| 2/4/2026 | $447.63 | $453.99 | $420.57 | $430.65 | 1.73M |
| 2/3/2026 | $471.75 | $471.75 | $434.62 | $451.29 | 2.25M |
| 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 |