AXON
AXON ENTERPRISE (AXON)
NASDAQ
$552.44+$5.41 (+0.99%)
Price as of Jul 14, 2026 5:42 PM EDT
  • $44.1B
    Market Cap
  • -27.09%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +23.84%
    Low Price$410.03
    High Price$640.46
  • 3 Months
    +52.11%
    Low Price$376.82
    High Price$640.46
  • 1 Year
    -27.09%
    Low Price$345.94
    High Price$870.97
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
563.00
578.00
544.32
547.03
-3.32%
1,001,104
07/10/2026
582.00
588.00
555.61
565.80
-2.78%
763,240
07/09/2026
582.10
590.82
575.03
582.00
-2.97%
1,030,343
07/08/2026
630.00
630.99
595.14
599.80
-6.35%
1,171,120
07/07/2026
637.72
665.07
624.00
640.46
+2.91%
1,689,525
07/06/2026
598.50
623.96
580.97
622.35
+4.24%
1,185,085
07/02/2026
587.06
603.00
575.82
597.04
+0.52%
1,062,207
07/01/2026
580.52
610.99
560.62
593.96
+5.95%
1,765,623
06/30/2026
521.45
562.06
520.13
560.61
+9.79%
1,582,868
06/29/2026
487.29
524.78
486.03
510.60
+9.85%
1,847,989
06/26/2026
445.04
477.17
440.00
464.83
+4.52%
1,504,205
06/25/2026
454.50
466.63
443.00
444.73
-2.63%
828,903
06/24/2026
432.27
468.04
429.84
456.73
+5.47%
1,409,259
06/23/2026
414.44
441.11
414.44
433.04
+5.61%
1,135,209
06/22/2026
417.05
419.03
403.79
410.03
-3.16%
907,128
06/18/2026
424.89
428.05
402.00
423.40
+0.09%
1,919,182
06/17/2026
431.80
442.81
422.11
423.01
-2.84%
940,554
06/16/2026
441.64
448.10
427.00
435.39
-1.76%
748,258
06/15/2026
448.72
457.57
434.53
443.21
+0.34%
959,737
06/12/2026
446.89
450.00
427.00
441.73
-1.00%
723,532
06/11/2026
444.77
453.15
423.04
446.20
-0.31%
885,500
06/10/2026
448.66
462.99
437.98
447.59
-1.09%
727,559
06/09/2026
467.61
479.47
436.36
452.51
-3.94%
966,150
06/08/2026
490.73
492.59
470.75
471.06
-3.10%
946,481
06/05/2026
506.76
514.99
481.00
486.12
-5.28%
1,668,413
06/04/2026
485.00
515.80
477.25
513.20
+6.59%
1,287,665
06/03/2026
481.00
485.36
465.26
481.48
-1.76%
1,271,681
06/02/2026
460.65
493.75
456.61
490.12
+2.78%
1,282,601
06/01/2026
455.45
484.84
452.02
476.88
+6.28%
1,477,250
05/29/2026
437.50
450.74
421.57
448.72
+2.14%
1,492,305
05/28/2026
393.59
448.35
393.45
439.32
+12.27%
1,726,367
05/27/2026
384.00
392.51
374.00
391.32
+1.56%
1,052,577
05/26/2026
391.07
400.63
379.00
385.30
-0.18%
1,308,321
05/22/2026
392.00
400.00
384.05
386.00
-0.99%
1,324,665
05/21/2026
393.19
395.13
380.43
389.84
-2.16%
1,099,623
05/20/2026
389.44
402.52
383.10
398.44
+1.55%
963,861
05/19/2026
398.44
402.03
382.00
392.34
-1.76%
789,578
05/18/2026
393.72
414.50
391.48
399.37
+1.91%
1,073,483
05/15/2026
385.66
403.52
385.55
391.88
+0.95%
1,043,029
05/14/2026
377.25
394.89
366.00
388.19
+3.02%
893,643
05/13/2026
389.23
393.99
367.01
376.82
-4.28%
1,341,990
05/12/2026
398.24
409.21
389.01
393.66
-0.18%
1,054,792
05/11/2026
394.20
400.19
379.19
394.36
-2.27%
1,403,566
05/08/2026
431.49
432.76
392.56
403.54
-5.47%
1,747,360
05/07/2026
408.40
438.97
385.78
426.89
+10.63%
2,560,580
05/06/2026
384.48
387.68
369.43
385.86
+1.38%
2,245,880
05/06/2026
$1.61 Earnings
05/05/2026
396.14
396.84
370.45
380.60
-3.34%
1,540,782
05/04/2026
403.00
413.66
393.71
393.75
-2.13%
855,490
05/01/2026
408.76
413.95
398.38
402.31
+0.14%
605,881
04/30/2026
399.90
403.21
392.00
401.76
+0.30%
868,550
04/29/2026
404.50
406.31
380.33
400.54
-1.42%
1,186,167
04/28/2026
402.59
412.00
398.42
406.31
+0.92%
770,810
04/27/2026
395.52
408.23
395.21
402.59
+1.38%
764,063
04/24/2026
394.12
398.57
383.71
397.12
+1.14%
824,470
04/23/2026
397.10
399.41
376.28
392.64
-2.61%
1,271,500
04/22/2026
409.88
414.00
394.01
403.15
-0.44%
897,817
04/21/2026
398.63
410.04
391.24
404.92
+0.29%
816,340
04/20/2026
397.85
404.68
394.82
403.75
+0.22%
485,153
04/17/2026
405.00
410.39
400.04
402.85
+2.49%
940,416
04/16/2026
413.01
414.21
392.69
393.08
-2.26%
1,090,916
04/15/2026
390.58
404.15
383.34
402.18
+5.60%
1,164,462
04/14/2026
371.44
383.87
369.72
380.86
+5.90%
1,533,816
04/13/2026
345.89
364.88
342.60
359.63
+3.96%
1,540,218
04/10/2026
356.28
360.46
339.01
345.94
-1.53%
1,696,685
04/09/2026
386.51
387.09
347.28
351.33
-10.27%
2,118,179
04/08/2026
400.95
412.83
385.06
391.53
+5.00%
1,625,966
04/07/2026
409.91
411.49
362.73
372.87
-9.73%
2,129,510
04/06/2026
411.07
420.64
410.00
413.07
+0.06%
616,500
04/02/2026
415.02
422.61
403.03
412.81
-2.54%
1,071,747
04/01/2026
432.52
439.51
422.04
423.57
-0.26%
679,136
03/31/2026
419.15
434.20
413.56
424.69
+2.32%
817,842
03/30/2026
430.00
437.58
412.15
415.07
-3.46%
1,000,872
03/27/2026
445.01
449.10
428.50
429.94
-4.56%
864,402
03/26/2026
448.21
467.82
445.00
450.46
-2.11%
767,957
03/25/2026
463.28
472.68
453.24
460.15
+0.78%
949,228
03/24/2026
501.47
502.16
448.11
456.60
-9.99%
1,175,042
03/23/2026
503.00
513.96
496.48
507.28
+2.22%
564,414
03/20/2026
502.18
505.64
488.05
496.27
-1.18%
1,003,849
03/19/2026
505.79
505.96
491.01
502.18
-1.23%
515,865
03/18/2026
502.07
516.43
501.99
508.41
+0.36%
520,044
03/17/2026
490.00
512.15
489.83
506.57
+3.46%
714,814
03/16/2026
497.65
500.94
484.43
489.64
-1.32%
868,423
03/13/2026
506.12
508.40
492.73
496.18
-0.64%
551,916
03/12/2026
514.99
516.24
490.02
499.40
-3.51%
1,038,585
03/11/2026
528.10
535.00
512.82
517.57
-2.34%
564,922
03/10/2026
556.29
559.34
528.34
529.97
-5.20%
797,610
03/09/2026
565.51
577.53
546.17
559.06
-2.60%
792,420
03/06/2026
566.00
581.00
559.37
574.01
+0.62%
653,703
03/05/2026
566.93
580.21
557.36
570.49
+0.12%
738,801
03/04/2026
573.17
580.33
563.69
569.81
-1.60%
784,291
03/03/2026
569.14
588.38
552.21
579.09
+1.24%
1,185,594
03/02/2026
548.16
577.32
543.00
572.02
+5.46%
1,316,436
02/27/2026
540.50
545.02
523.83
542.40
-1.42%
1,676,734
02/26/2026
528.07
555.36
517.07
550.19
+5.77%
2,090,238
02/25/2026
498.43
551.97
498.30
520.18
+17.55%
4,422,029
02/24/2026
420.77
444.96
410.54
442.51
+4.50%
1,458,353
02/24/2026
$2.15 Earnings
02/23/2026
426.24
431.52
420.50
423.44
-2.41%
810,470
02/20/2026
435.17
449.89
429.01
433.91
-1.63%
648,198