Axon Enterprise Inc. (AXON)
NASDAQ: AXON
· Real-Time Price · USD
740.61
12.20 (1.67%)
At close: Sep 08, 2025, 3:59 PM
741.61
0.14%
Pre-market: Sep 09, 2025, 04:45 AM EDT
AXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 736.37 | 750.00 | 733.88 | 740.61 | 740.61 | 1.67% | 589,197 |
| Sep 5, 2025 | 731.00 | 738.77 | 708.76 | 728.41 | 728.41 | -0.24% | 398,299 |
| Sep 4, 2025 | 725.78 | 731.19 | 719.00 | 730.16 | 730.16 | 0.67% | 383,753 |
| Sep 3, 2025 | 737.26 | 738.00 | 713.21 | 725.29 | 725.29 | -2.46% | 635,333 |
| Sep 2, 2025 | 733.81 | 748.83 | 726.00 | 743.59 | 743.59 | -0.50% | 494,339 |
| Aug 29, 2025 | 784.32 | 785.84 | 745.46 | 747.29 | 747.29 | -4.43% | 583,592 |
| Aug 28, 2025 | 772.83 | 794.29 | 771.50 | 781.90 | 781.90 | 1.59% | 553,800 |
| Aug 27, 2025 | 774.76 | 779.79 | 767.00 | 769.68 | 769.68 | 0.09% | 327,223 |
| Aug 26, 2025 | 764.20 | 775.00 | 761.05 | 769.02 | 769.02 | 0.72% | 414,000 |
| Aug 25, 2025 | 766.22 | 777.54 | 762.27 | 763.52 | 763.52 | -0.35% | 301,529 |
| Aug 22, 2025 | 764.37 | 784.14 | 757.50 | 766.24 | 766.24 | 0.36% | 395,921 |
| Aug 21, 2025 | 763.00 | 768.00 | 752.50 | 763.51 | 763.51 | 0.34% | 367,048 |
| Aug 20, 2025 | 754.17 | 763.71 | 740.50 | 760.89 | 760.89 | 0.34% | 409,959 |
| Aug 19, 2025 | 779.83 | 784.00 | 755.00 | 758.29 | 758.29 | -4.21% | 654,300 |
| Aug 18, 2025 | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 4.96% | 848,300 |
| Aug 15, 2025 | 750.21 | 762.00 | 739.01 | 754.24 | 754.24 | 0.59% | 583,413 |
| Aug 14, 2025 | 764.26 | 764.26 | 745.00 | 749.83 | 749.83 | -2.05% | 517,800 |
| Aug 13, 2025 | 776.98 | 780.00 | 731.74 | 765.52 | 765.52 | -0.40% | 1,129,168 |
| Aug 12, 2025 | 819.64 | 824.66 | 767.51 | 768.57 | 768.57 | -6.12% | 999,533 |
| Aug 11, 2025 | 842.89 | 844.15 | 817.36 | 818.69 | 818.69 | -2.83% | 616,018 |