AXON
AXON ENTERPRISE (AXON)
NASDAQ
$478.76-$0.58 (-0.12%)
Price as of Sep 11, 2026 7:55 PM EDT
  • $38.9B
    Market Cap
  • -36.61%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -24.67%
    Low Price$478.85
    High Price$645.72
  • 3 Months
    +7.43%
    Low Price$410.03
    High Price$645.72
  • 1 Year
    -36.61%
    Low Price$345.94
    High Price$777.58
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
480.45
488.46
473.25
479.34
+0.10%
616,428
09/10/2026
486.00
492.19
476.05
478.85
-2.28%
939,054
09/09/2026
500.00
503.28
485.23
490.00
-3.05%
739,905
09/08/2026
506.03
514.62
501.37
505.43
-1.99%
735,580
09/04/2026
531.21
532.40
514.27
515.67
-4.18%
649,668
09/03/2026
516.12
539.41
516.12
538.15
+6.15%
869,711
09/02/2026
516.65
517.98
499.00
506.98
-2.18%
1,060,648
09/01/2026
557.49
559.30
511.18
518.30
-8.52%
1,425,972
08/31/2026
590.87
597.49
560.11
566.56
-5.69%
1,103,153
08/28/2026
610.77
616.00
596.02
600.73
-1.71%
527,082
08/27/2026
613.00
615.92
599.67
611.20
+0.61%
523,790
08/26/2026
609.00
614.00
597.09
607.48
-0.94%
416,807
08/25/2026
603.05
620.79
590.75
613.26
+2.62%
549,744
08/24/2026
622.14
634.94
595.11
597.59
-4.80%
660,650
08/21/2026
623.86
636.36
603.76
627.75
+2.20%
603,712
08/20/2026
643.00
644.00
613.27
614.26
-4.87%
839,365
08/19/2026
620.71
651.61
617.64
645.72
+4.17%
779,848
08/18/2026
595.63
626.07
594.01
619.85
+2.57%
690,909
08/17/2026
607.81
620.72
601.24
604.32
-1.39%
573,060
08/14/2026
615.49
622.55
601.51
612.83
-0.45%
451,808
08/13/2026
597.14
619.16
590.10
615.59
+2.64%
836,638
08/12/2026
628.95
642.68
594.20
599.78
-5.74%
1,079,711
08/11/2026
595.00
642.50
572.70
636.31
+6.70%
1,494,220
08/10/2026
568.25
598.72
566.95
596.33
+4.43%
1,245,185
08/07/2026
526.32
572.68
525.01
571.01
+9.29%
1,591,869
08/06/2026
589.15
628.22
516.15
522.46
-14.28%
2,207,905
08/05/2026
617.25
617.25
595.10
609.49
+0.38%
1,116,758
08/05/2026
$1.88 Earnings
08/04/2026
583.61
608.19
580.26
607.20
+5.44%
930,650
08/03/2026
547.78
577.44
546.37
575.88
+9.12%
1,105,744
07/31/2026
519.06
530.97
514.76
527.76
+0.47%
491,397
07/30/2026
517.02
526.03
502.72
525.30
-1.11%
619,429
07/29/2026
544.51
564.24
526.16
531.20
-3.00%
901,233
07/28/2026
534.25
551.07
520.44
547.65
+4.22%
953,589
07/27/2026
517.00
533.02
514.24
525.48
+4.61%
788,227
07/24/2026
499.75
505.71
487.53
502.34
+2.12%
730,578
07/23/2026
499.59
500.00
485.75
491.90
+0.08%
577,158
07/22/2026
511.17
511.46
490.04
491.49
-3.85%
588,534
07/21/2026
528.20
533.33
510.05
511.17
-3.09%
620,110
07/20/2026
501.64
532.19
500.13
527.48
+3.37%
828,725
07/17/2026
531.94
538.20
507.11
510.28
-5.81%
854,881
07/16/2026
545.31
545.31
520.68
541.75
+0.12%
544,084
07/15/2026
554.15
560.00
534.54
541.12
-1.12%
567,364
07/14/2026
526.51
559.14
526.51
547.26
+0.04%
516,890
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