Axon Enterprise Inc. (AXON)
NASDAQ: AXON
· Real-Time Price · USD
715.51
-5.02 (-0.70%)
At close: Oct 03, 2025, 3:59 PM
716.20
0.10%
After-hours: Oct 03, 2025, 07:57 PM EDT
AXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 721.51 | 726.76 | 712.76 | 715.51 | 715.51 | -0.70% | 378,724 |
| Oct 2, 2025 | 719.91 | 725.16 | 703.24 | 720.53 | 720.53 | 1.29% | 453,008 |
| Oct 1, 2025 | 708.64 | 720.08 | 697.00 | 711.34 | 711.34 | -0.88% | 520,473 |
| Sep 30, 2025 | 716.04 | 724.88 | 700.25 | 717.64 | 717.64 | 0.23% | 608,857 |
| Sep 29, 2025 | 716.34 | 722.84 | 703.00 | 716.02 | 716.02 | 1.01% | 719,300 |
| Sep 26, 2025 | 718.00 | 722.00 | 697.46 | 708.84 | 708.84 | -0.46% | 442,853 |
| Sep 25, 2025 | 696.97 | 723.15 | 694.54 | 712.15 | 712.15 | 2.02% | 974,700 |
| Sep 24, 2025 | 789.29 | 789.29 | 697.80 | 698.02 | 698.02 | -10.23% | 1,192,500 |
| Sep 23, 2025 | 769.16 | 792.16 | 768.22 | 777.58 | 777.58 | 0.21% | 449,310 |
| Sep 22, 2025 | 766.33 | 778.94 | 761.55 | 775.92 | 775.92 | 0.18% | 406,984 |
| Sep 19, 2025 | 771.77 | 779.09 | 760.01 | 774.53 | 774.53 | 1.05% | 1,740,500 |
| Sep 18, 2025 | 756.35 | 772.00 | 753.00 | 766.47 | 766.47 | 1.95% | 436,875 |
| Sep 17, 2025 | 750.67 | 762.18 | 748.30 | 751.81 | 751.81 | 0.15% | 504,493 |
| Sep 16, 2025 | 760.79 | 766.63 | 750.65 | 750.67 | 750.67 | -1.33% | 484,865 |
| Sep 15, 2025 | 760.00 | 774.32 | 756.20 | 760.79 | 760.79 | 0.62% | 393,820 |
| Sep 12, 2025 | 756.66 | 765.44 | 754.46 | 756.13 | 756.13 | 0.67% | 304,070 |
| Sep 11, 2025 | 751.61 | 765.01 | 745.43 | 751.11 | 751.11 | 0.48% | 467,000 |
| Sep 10, 2025 | 736.66 | 750.96 | 734.26 | 747.55 | 747.55 | 2.13% | 481,584 |
| Sep 9, 2025 | 734.09 | 740.00 | 718.00 | 731.98 | 731.98 | -1.17% | 312,183 |
| Sep 8, 2025 | 736.37 | 750.00 | 733.88 | 740.61 | 740.61 | 1.67% | 608,947 |
Page 1 of 136