AXON
AXON ENTERPRISE (AXON)
NASDAQ
$315.14+$12.60 (+4.16%)
Price as of Nov 11, 2026 7:47 PM EST
  • $24.6B
    Market Cap
  • -47.13%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -28.46%
    Low Price$302.54
    High Price$438.05
  • 3 Months
    -49.27%
    Low Price$302.54
    High Price$645.72
  • 1 Year
    -47.13%
    Low Price$302.54
    High Price$645.72
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
298.00
306.78
291.45
302.54
-0.21%
2,343,793
11/09/2026
319.28
321.98
296.78
303.18
-3.14%
3,413,977
11/06/2026
337.00
337.00
307.00
313.00
-18.18%
5,230,320
11/05/2026
426.72
434.22
368.00
382.56
-9.81%
3,635,171
11/05/2026
$1.72 Earnings
11/04/2026
418.47
428.50
414.05
424.18
+1.83%
851,877
11/03/2026
422.15
422.91
409.40
416.57
-2.08%
736,176
11/02/2026
435.00
439.76
424.82
425.43
-0.55%
848,725
10/30/2026
430.52
437.22
423.23
427.77
-2.35%
939,346
10/29/2026
419.40
439.03
413.18
438.05
+3.52%
712,561
10/28/2026
423.70
425.50
416.88
423.17
-0.63%
731,520
10/27/2026
424.36
431.13
419.69
425.87
+0.26%
700,567
10/26/2026
423.35
427.47
415.29
424.77
+1.05%
685,552
10/23/2026
412.58
421.74
405.14
420.37
+1.39%
839,507
10/22/2026
402.00
414.99
395.48
414.60
+2.98%
1,127,660
10/21/2026
396.40
404.64
391.00
402.60
+2.54%
965,844
10/20/2026
383.42
401.84
379.00
392.64
+2.49%
1,318,636
10/19/2026
393.92
398.95
377.00
383.09
-1.84%
1,223,937
10/16/2026
422.50
422.81
388.56
390.29
-6.45%
1,422,959
10/15/2026
409.38
418.00
399.00
417.19
+2.15%
908,598
10/14/2026
409.40
415.19
395.75
408.42
-1.19%
1,040,857
10/13/2026
412.09
422.79
410.25
413.35
-0.26%
724,414
10/12/2026
424.60
426.91
412.19
414.43
-2.00%
584,367
10/09/2026
419.63
424.00
414.43
422.89
+1.34%
745,063
10/08/2026
404.58
420.97
399.33
417.31
+2.79%
1,571,925
10/07/2026
413.37
415.39
405.30
406.00
-3.01%
925,248
10/06/2026
416.92
424.24
412.96
418.62
+1.65%
1,477,484
10/05/2026
412.74
418.00
408.00
411.81
-0.37%
1,054,993
10/02/2026
429.76
429.76
408.24
413.35
-2.10%
825,163
10/01/2026
426.66
429.17
411.80
422.21
-0.07%
829,479
09/30/2026
422.08
432.64
417.36
422.52
+0.70%
1,107,552
09/29/2026
424.76
427.76
415.37
419.58
-1.22%
965,846
09/28/2026
423.85
432.71
414.60
424.75
-1.25%
939,767
09/25/2026
444.14
449.68
429.56
430.11
-3.35%
885,282
09/24/2026
445.92
449.54
431.01
445.00
-1.24%
1,430,026
09/23/2026
459.56
460.98
448.17
450.61
-1.90%
776,209
09/22/2026
460.83
462.00
444.71
459.32
+1.61%
683,340
09/21/2026
446.42
456.00
443.72
452.06
+0.96%
991,050
09/18/2026
455.62
458.00
446.37
447.76
-1.27%
1,208,228
09/17/2026
468.73
473.27
450.12
453.50
-3.19%
949,793
09/16/2026
441.33
475.99
439.51
468.42
+5.96%
2,647,335
09/15/2026
467.68
471.41
434.46
442.08
-9.81%
2,779,788
09/14/2026
477.52
499.89
473.50
490.18
+2.26%
583,430
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