AXON
NASDAQAfter HoursAxon Enterprise, Inc.
$555.06
+$3.27 (+0.59%)
As of 10:31 AM
Open
$548.32
High
$559.68
Low
$540.93
Prev Close
$551.79
52W High
$885.92
52W Low
$469.24
Volume
894.49K
Mkt Cap
$43.80B
Axon Enterprise, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $548.32 | $559.52 | $540.93 | $555.06 | 894,237 |
| 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 |
| 11/4/2025 | $715.46 | $719.92 | $698.32 | $706.13 | 1.13M |
| 11/3/2025 | $737.06 | $738.23 | $720.74 | $724.10 | 603,800 |
| 10/31/2025 | $745.00 | $749.96 | $731.00 | $732.23 | 533,371 |
| 10/30/2025 | $760.85 | $760.85 | $737.63 | $738.88 | 491,209 |
| 10/29/2025 | $750.48 | $762.08 | $742.00 | $759.44 | 445,800 |
| 10/28/2025 | $746.12 | $764.02 | $745.00 | $755.00 | 566,298 |
| 10/27/2025 | $746.59 | $756.04 | $741.57 | $749.00 | 489,691 |
| 10/24/2025 | $726.44 | $737.53 | $724.21 | $735.95 | 383,751 |
| 10/23/2025 | $704.41 | $718.19 | $704.01 | $716.39 | 343,591 |
| 10/22/2025 | $709.77 | $709.95 | $683.35 | $701.09 | 576,210 |
| 10/21/2025 | $687.99 | $708.02 | $685.00 | $707.04 | 498,723 |
| 10/20/2025 | $675.14 | $686.97 | $673.00 | $683.13 | 453,755 |
| 10/17/2025 | $645.51 | $677.06 | $639.50 | $670.68 | 675,311 |
| 10/16/2025 | $648.50 | $663.25 | $642.36 | $652.17 | 800,500 |
| 10/15/2025 | $708.53 | $714.05 | $638.50 | $644.99 | 1.36M |
| 10/14/2025 | $698.68 | $717.53 | $690.46 | $704.67 | 363,186 |
| 10/13/2025 | $705.53 | $718.00 | $699.13 | $710.00 | 395,711 |
| 10/10/2025 | $733.18 | $740.00 | $702.27 | $703.03 | 456,200 |
| 10/9/2025 | $726.02 | $753.16 | $722.51 | $734.04 | 512,420 |
| 10/8/2025 | $715.64 | $732.86 | $708.04 | $727.41 | 501,128 |
| 10/7/2025 | $720.88 | $728.34 | $706.61 | $714.60 | 376,452 |
| 10/6/2025 | $719.20 | $724.27 | $705.00 | $721.59 | 431,910 |
| 10/3/2025 | $721.51 | $726.76 | $712.76 | $715.51 | 379,176 |
| 10/2/2025 | $719.91 | $725.16 | $703.24 | $720.53 | 453,008 |
| 10/1/2025 | $708.64 | $720.08 | $697.00 | $711.34 | 520,473 |
| 9/30/2025 | $716.04 | $724.88 | $700.25 | $717.64 | 608,857 |
| 9/29/2025 | $716.34 | $722.84 | $703.00 | $716.02 | 719,300 |
| 9/26/2025 | $718.00 | $722.00 | $697.46 | $708.84 | 442,853 |
| 9/25/2025 | $696.97 | $723.15 | $694.54 | $712.15 | 974,700 |
| 9/24/2025 | $789.29 | $789.29 | $697.80 | $698.02 | 1.19M |
| 9/23/2025 | $769.16 | $792.16 | $768.22 | $777.58 | 449,310 |
| 9/22/2025 | $766.33 | $778.94 | $761.55 | $775.92 | 406,984 |
| 9/19/2025 | $771.77 | $779.09 | $760.01 | $774.53 | 1.74M |
| 9/18/2025 | $756.35 | $772.00 | $753.00 | $766.47 | 436,875 |