5 DAY PERFORMANCE
+29.95%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
-8.71%
YEAR-TO-DATE PERFORMANCE
+20.39%
1 YEAR PERFORMANCE
+11.35%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $550.99 | $546.65 (-0.79%) | $552.71 | $540.03 | 458.59 K | $43.08 B |
| 12/08/2025 | $553.70 | $553.12 (-0.1%) | $555.38 | $548.22 | 533.43 K | $43.37 B |
| 12/05/2025 | $551.02 | $550.95 (-0.01%) | $556.00 | $544.80 | 389.68 K | $43.20 B |
| 12/04/2025 | $547.49 | $550.61 (0.57%) | $553.46 | $540.65 | 1.26 M | $43.18 B |
| 12/03/2025 | $536.75 | $543.55 (1.27%) | $544.60 | $531.00 | 552.20 K | $42.62 B |
| 12/02/2025 | $534.81 | $537.75 (0.55%) | $542.53 | $532.62 | 584.27 K | $42.17 B |
| 12/01/2025 | $531.52 | $533.21 (0.32%) | $540.45 | $525.00 | 770.12 K | $41.81 B |
| 11/28/2025 | $538.74 | $540.14 (0.26%) | $542.70 | $533.18 | 294.90 K | $42.36 B |
| 11/26/2025 | $533.59 | $533.17 (-0.08%) | $537.67 | $527.22 | 445.33 K | $41.81 B |
| 11/25/2025 | $523.50 | $528.89 (1.03%) | $539.80 | $514.25 | 914.59 K | $41.47 B |
| 11/24/2025 | $521.46 | $524.60 (0.6%) | $525.30 | $515.83 | 1.02 M | $41.14 B |
| 11/21/2025 | $519.61 | $521.99 (0.46%) | $527.90 | $508.72 | 902.33 K | $40.93 B |
| 11/20/2025 | $541.85 | $519.61 (-4.1%) | $553.19 | $519.12 | 787.20 K | $40.75 B |
| 11/19/2025 | $533.00 | $531.09 (-0.36%) | $533.51 | $521.19 | 1.06 M | $41.65 B |
| 11/18/2025 | $541.27 | $533.77 (-1.39%) | $549.22 | $528.95 | 841.20 K | $41.86 B |
| 11/17/2025 | $554.56 | $543.23 (-2.04%) | $554.65 | $538.36 | 812.20 K | $42.60 B |
| 11/14/2025 | $548.90 | $554.37 (1%) | $569.04 | $546.64 | 823.62 K | $43.47 B |
| 11/13/2025 | $565.88 | $557.29 (-1.52%) | $580.00 | $556.60 | 1.29 M | $43.70 B |
| 11/12/2025 | $570.35 | $569.51 (-0.15%) | $575.92 | $565.37 | 1.05 M | $44.66 B |
| 11/11/2025 | $583.16 | $572.18 (-1.88%) | $585.00 | $561.92 | 1.24 M | $44.87 B |
| 11/10/2025 | $611.35 | $584.69 (-4.36%) | $611.35 | $580.39 | 1.12 M | $45.85 B |
| 11/07/2025 | $587.00 | $602.51 (2.64%) | $611.21 | $577.80 | 1.05 M | $47.25 B |
| 11/06/2025 | $628.60 | $587.14 (-6.6%) | $631.99 | $584.21 | 1.89 M | $46.04 B |
| 11/05/2025 | $563.84 | $639.53 (13.42%) | $657.36 | $560.00 | 4.86 M | $50.15 B |
| 11/04/2025 | $715.46 | $706.13 (-1.3%) | $719.92 | $698.32 | 1.13 M | $55.37 B |
| 11/03/2025 | $737.06 | $724.10 (-1.76%) | $738.23 | $720.74 | 603.80 K | $56.78 B |
| 10/31/2025 | $745.00 | $732.23 (-1.71%) | $749.96 | $731.00 | 533.37 K | $57.11 B |
| 10/30/2025 | $760.85 | $738.88 (-2.89%) | $760.85 | $737.63 | 491.21 K | $57.63 B |
| 10/29/2025 | $750.48 | $759.44 (1.19%) | $762.08 | $742.00 | 445.80 K | $59.24 B |
| 10/28/2025 | $746.12 | $755.00 (1.19%) | $764.02 | $745.00 | 566.30 K | $58.89 B |
| 10/27/2025 | $746.59 | $749.00 (0.32%) | $756.04 | $741.57 | 489.69 K | $58.42 B |
| 10/24/2025 | $726.44 | $735.95 (1.31%) | $737.53 | $724.21 | 383.75 K | $57.40 B |
| 10/23/2025 | $704.41 | $716.39 (1.7%) | $718.19 | $704.01 | 343.59 K | $55.88 B |
| 10/22/2025 | $709.77 | $701.09 (-1.22%) | $709.95 | $683.35 | 576.21 K | $54.68 B |
| 10/21/2025 | $687.99 | $707.04 (2.77%) | $708.02 | $685.00 | 498.72 K | $55.15 B |
| 10/20/2025 | $675.14 | $683.13 (1.18%) | $686.97 | $673.00 | 453.76 K | $53.28 B |
| 10/17/2025 | $645.51 | $670.68 (3.9%) | $677.06 | $639.50 | 675.31 K | $52.31 B |
| 10/16/2025 | $648.50 | $652.17 (0.57%) | $663.25 | $642.36 | 800.50 K | $50.87 B |
| 10/15/2025 | $708.53 | $644.99 (-8.97%) | $714.05 | $638.50 | 1.36 M | $50.31 B |
| 10/14/2025 | $698.68 | $704.67 (0.86%) | $717.53 | $690.46 | 363.19 K | $54.96 B |
| 10/13/2025 | $705.53 | $710.00 (0.63%) | $718.00 | $699.13 | 395.71 K | $55.38 B |
| 10/10/2025 | $733.18 | $703.03 (-4.11%) | $740.00 | $702.27 | 456.20 K | $54.84 B |
| 10/09/2025 | $726.02 | $734.04 (1.1%) | $753.16 | $722.51 | 512.42 K | $57.25 B |
| 10/08/2025 | $715.64 | $727.41 (1.64%) | $732.86 | $708.04 | 501.13 K | $56.74 B |
| 10/07/2025 | $720.88 | $714.60 (-0.87%) | $728.34 | $706.61 | 376.45 K | $55.74 B |
| 10/06/2025 | $719.20 | $721.59 (0.33%) | $724.27 | $705.00 | 431.91 K | $56.28 B |
| 10/03/2025 | $721.51 | $715.51 (-0.83%) | $726.76 | $712.76 | 379.18 K | $55.81 B |
| 10/02/2025 | $719.91 | $720.53 (0.09%) | $725.16 | $703.24 | 453.01 K | $56.20 B |
| 10/01/2025 | $708.64 | $711.34 (0.38%) | $720.08 | $697.00 | 520.47 K | $55.48 B |
| 09/30/2025 | $716.04 | $717.64 (0.22%) | $724.88 | $700.25 | 608.86 K | $55.98 B |
| 09/29/2025 | $716.34 | $716.02 (-0.04%) | $722.84 | $703.00 | 719.30 K | $55.85 B |
| 09/26/2025 | $718.00 | $708.84 (-1.28%) | $722.00 | $697.46 | 442.85 K | $55.29 B |
| 09/25/2025 | $696.97 | $712.15 (2.18%) | $723.15 | $694.54 | 974.70 K | $55.55 B |
| 09/24/2025 | $789.29 | $698.02 (-11.56%) | $789.29 | $697.80 | 1.19 M | $54.44 B |
| 09/23/2025 | $769.16 | $777.58 (1.09%) | $792.16 | $768.22 | 449.31 K | $60.65 B |
| 09/22/2025 | $766.33 | $775.92 (1.25%) | $778.94 | $761.55 | 406.98 K | $60.52 B |
| 09/19/2025 | $771.77 | $774.53 (0.36%) | $779.09 | $760.01 | 1.74 M | $60.41 B |
| 09/18/2025 | $756.35 | $766.47 (1.34%) | $772.00 | $753.00 | 436.88 K | $59.78 B |
| 09/17/2025 | $750.67 | $751.81 (0.15%) | $762.18 | $748.30 | 504.49 K | $58.64 B |
| 09/16/2025 | $760.79 | $750.67 (-1.33%) | $766.63 | $750.65 | 484.87 K | $58.55 B |
| 09/15/2025 | $760.00 | $760.79 (0.1%) | $774.32 | $756.20 | 393.82 K | $59.34 B |
| 09/12/2025 | $756.66 | $756.13 (-0.07%) | $765.44 | $754.46 | 304.07 K | $58.98 B |
| 09/11/2025 | $751.61 | $751.11 (-0.07%) | $765.01 | $745.43 | 467.00 K | $58.59 B |
| 09/10/2025 | $736.66 | $747.55 (1.48%) | $750.96 | $734.26 | 481.58 K | $58.31 B |
| 09/09/2025 | $734.09 | $731.98 (-0.29%) | $740.00 | $718.00 | 312.18 K | $57.09 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.
