5 DAY PERFORMANCE
+35.25%
1 MONTH PERFORMANCE
+10.61%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
+42.79%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-23.14%
Axon Enterprise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $404.58 | $417.31 (3.15%) | $420.97 | $399.33 | 1.54 M | $33.54 B |
| 10/07/2026 | $413.37 | $406.00 (-1.78%) | $415.39 | $405.30 | 924.95 K | $32.63 B |
| 10/06/2026 | $416.92 | $418.62 (0.41%) | $424.24 | $412.96 | 1.48 M | $33.64 B |
| 10/05/2026 | $412.74 | $411.81 (-0.23%) | $418.00 | $408.00 | 1.06 M | $33.09 B |
| 10/02/2026 | $429.76 | $413.35 (-3.82%) | $429.76 | $408.24 | 825.16 K | $33.22 B |
| 10/01/2026 | $426.66 | $422.21 (-1.04%) | $429.17 | $411.80 | 829.48 K | $33.93 B |
| 09/30/2026 | $422.08 | $422.52 (0.1%) | $432.64 | $417.36 | 1.11 M | $33.95 B |
| 09/29/2026 | $424.76 | $419.58 (-1.22%) | $427.76 | $415.37 | 965.85 K | $33.72 B |
| 09/28/2026 | $423.85 | $424.75 (0.21%) | $432.71 | $414.60 | 939.77 K | $34.13 B |
| 09/25/2026 | $444.14 | $430.11 (-3.16%) | $449.68 | $429.56 | 878.70 K | $34.56 B |
| 09/24/2026 | $445.92 | $445.00 (-0.21%) | $449.54 | $431.01 | 1.43 M | $35.76 B |
| 09/23/2026 | $459.56 | $450.61 (-1.95%) | $460.98 | $448.17 | 770.93 K | $36.21 B |
| 09/22/2026 | $460.83 | $459.32 (-0.33%) | $462.00 | $444.71 | 681.24 K | $36.91 B |
| 09/21/2026 | $446.42 | $452.06 (1.26%) | $456.00 | $443.72 | 991.05 K | $36.33 B |
| 09/18/2026 | $455.62 | $447.76 (-1.73%) | $458.00 | $446.37 | 1.21 M | $35.98 B |
| 09/17/2026 | $468.73 | $453.50 (-3.25%) | $473.27 | $450.12 | 949.79 K | $36.44 B |
| 09/16/2026 | $441.33 | $468.42 (6.14%) | $475.99 | $439.51 | 2.63 M | $37.64 B |
| 09/15/2026 | $467.68 | $442.08 (-5.47%) | $471.41 | $434.46 | 2.78 M | $35.53 B |
| 09/14/2026 | $477.52 | $490.18 (2.65%) | $499.89 | $473.50 | 582.80 K | $39.39 B |
| 09/11/2026 | $480.45 | $479.34 (-0.23%) | $488.46 | $473.25 | 613.95 K | $38.52 B |
| 09/10/2026 | $486.00 | $478.85 (-1.47%) | $492.19 | $476.05 | 939.05 K | $38.48 B |
| 09/09/2026 | $500.00 | $490.00 (-2%) | $503.28 | $485.23 | 739.90 K | $39.38 B |
| 09/08/2026 | $506.03 | $505.43 (-0.12%) | $514.62 | $501.37 | 735.58 K | $40.62 B |
| 09/04/2026 | $531.21 | $515.67 (-2.93%) | $532.40 | $514.27 | 649.67 K | $41.44 B |
| 09/03/2026 | $516.12 | $538.15 (4.27%) | $539.41 | $516.12 | 869.71 K | $43.25 B |
| 09/02/2026 | $516.65 | $506.98 (-1.87%) | $517.98 | $499.00 | 1.06 M | $40.74 B |
| 09/01/2026 | $557.49 | $518.30 (-7.03%) | $559.30 | $511.18 | 1.43 M | $41.65 B |
| 08/31/2026 | $590.87 | $566.56 (-4.11%) | $597.49 | $560.11 | 1.10 M | $45.53 B |
| 08/28/2026 | $610.77 | $600.73 (-1.64%) | $616.00 | $596.02 | 527.08 K | $48.28 B |
| 08/27/2026 | $613.00 | $611.20 (-0.29%) | $615.92 | $599.67 | 523.79 K | $49.12 B |
| 08/26/2026 | $609.00 | $607.48 (-0.25%) | $614.00 | $597.09 | 416.81 K | $48.82 B |
| 08/25/2026 | $603.05 | $613.26 (1.69%) | $620.79 | $590.75 | 549.74 K | $49.28 B |
| 08/24/2026 | $622.14 | $597.59 (-3.95%) | $634.94 | $595.11 | 660.65 K | $48.02 B |
| 08/21/2026 | $623.86 | $627.75 (0.62%) | $636.36 | $603.76 | 603.71 K | $50.45 B |
| 08/20/2026 | $643.00 | $614.26 (-4.47%) | $644.00 | $613.27 | 839.36 K | $49.36 B |
| 08/19/2026 | $620.71 | $645.72 (4.03%) | $651.61 | $617.64 | 779.85 K | $51.89 B |
| 08/18/2026 | $595.63 | $619.85 (4.07%) | $626.07 | $594.01 | 690.91 K | $49.81 B |
| 08/17/2026 | $607.81 | $604.32 (-0.57%) | $620.72 | $601.24 | 573.06 K | $48.56 B |
| 08/14/2026 | $615.49 | $612.83 (-0.43%) | $622.55 | $601.51 | 451.81 K | $49.25 B |
| 08/13/2026 | $597.14 | $615.59 (3.09%) | $619.16 | $590.10 | 836.64 K | $49.47 B |
| 08/12/2026 | $628.95 | $599.78 (-4.64%) | $642.68 | $594.20 | 1.08 M | $48.20 B |
| 08/11/2026 | $595.00 | $636.31 (6.94%) | $642.50 | $572.70 | 1.49 M | $51.14 B |
| 08/10/2026 | $568.25 | $596.33 (4.94%) | $598.72 | $566.95 | 1.25 M | $47.92 B |
| 08/07/2026 | $526.32 | $571.01 (8.49%) | $572.68 | $525.01 | 1.59 M | $45.89 B |
| 08/06/2026 | $589.15 | $522.46 (-11.32%) | $628.22 | $516.15 | 2.21 M | $41.99 B |
| 08/05/2026 | $617.25 | $609.49 (-1.26%) | $617.25 | $595.10 | 1.12 M | $48.98 B |
| 08/04/2026 | $583.61 | $607.20 (4.04%) | $608.19 | $580.26 | 930.65 K | $48.80 B |
| 08/03/2026 | $547.78 | $575.88 (5.13%) | $577.44 | $546.37 | 1.11 M | $46.28 B |
| 07/31/2026 | $519.05 | $527.76 (1.68%) | $530.97 | $514.76 | 491.40 K | $42.30 B |
| 07/30/2026 | $517.02 | $525.30 (1.6%) | $526.03 | $502.72 | 619.43 K | $42.10 B |
| 07/29/2026 | $544.51 | $531.20 (-2.44%) | $564.24 | $526.16 | 901.24 K | $42.58 B |
| 07/28/2026 | $534.25 | $547.65 (2.51%) | $551.07 | $520.44 | 953.59 K | $43.89 B |
| 07/27/2026 | $517.00 | $525.48 (1.64%) | $533.02 | $514.24 | 788.23 K | $42.12 B |
| 07/24/2026 | $499.75 | $502.34 (0.52%) | $505.71 | $487.53 | 730.58 K | $40.26 B |
| 07/23/2026 | $499.59 | $491.90 (-1.54%) | $500.00 | $485.75 | 577.16 K | $39.43 B |
| 07/22/2026 | $511.17 | $491.49 (-3.85%) | $511.46 | $490.04 | 588.53 K | $39.39 B |
| 07/21/2026 | $528.20 | $511.17 (-3.22%) | $533.33 | $510.05 | 620.11 K | $40.97 B |
| 07/20/2026 | $501.64 | $527.48 (5.15%) | $532.18 | $500.13 | 828.73 K | $42.28 B |
| 07/17/2026 | $531.94 | $510.28 (-4.07%) | $538.20 | $507.11 | 854.90 K | $40.90 B |
| 07/16/2026 | $545.31 | $541.75 (-0.65%) | $545.31 | $520.68 | 543.25 K | $43.42 B |
| 07/15/2026 | $554.15 | $541.12 (-2.35%) | $560.00 | $534.54 | 567.41 K | $43.37 B |
| 07/14/2026 | $526.51 | $547.26 (3.94%) | $559.14 | $526.51 | 522.32 K | $43.86 B |
| 07/13/2026 | $563.00 | $547.03 (-2.84%) | $578.00 | $544.32 | 1.00 M | $43.84 B |
| 07/10/2026 | $582.00 | $565.80 (-2.78%) | $588.00 | $555.61 | 763.24 K | $45.35 B |
| 07/09/2026 | $582.10 | $582.00 (-0.02%) | $590.82 | $575.03 | 1.03 M | $46.65 B |
| 07/08/2026 | $630.00 | $599.80 (-4.79%) | $630.99 | $595.14 | 1.17 M | $48.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
