Axon Enterprise Inc. (AXON) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 526.32 | 572.68 | 525.01 | 571.01 | +9.29% | 1,591,900 |
| 2026-08-06 | 589.15 | 628.22 | 516.15 | 522.46 | -14.28% | 2,207,900 |
| 2026-08-05 | 617.25 | 617.25 | 595.10 | 609.49 | +0.38% | 1,116,800 |
| 2026-08-04 | 583.61 | 608.19 | 580.26 | 607.20 | +5.44% | 930,200 |
| 2026-08-03 | 547.78 | 577.44 | 546.37 | 575.88 | +9.12% | 1,105,700 |
| 2026-07-31 | 519.06 | 530.97 | 514.76 | 527.76 | +0.47% | 491,200 |
| 2026-07-30 | 517.02 | 526.03 | 502.72 | 525.30 | -1.11% | 618,600 |
| 2026-07-29 | 544.51 | 564.24 | 526.16 | 531.20 | -3.00% | 900,300 |
| 2026-07-28 | 534.25 | 551.07 | 520.44 | 547.65 | +4.22% | 953,000 |
| 2026-07-27 | 517.00 | 533.02 | 514.24 | 525.48 | +4.61% | 787,800 |
| 2026-07-24 | 499.75 | 505.71 | 487.53 | 502.34 | +2.12% | 730,300 |
| 2026-07-23 | 499.59 | 500.00 | 485.75 | 491.90 | +0.08% | 577,000 |
| 2026-07-22 | 511.17 | 511.46 | 490.04 | 491.49 | -3.85% | 588,100 |
| 2026-07-21 | 528.20 | 533.33 | 510.05 | 511.17 | -3.09% | 619,900 |
| 2026-07-20 | 501.64 | 532.19 | 500.13 | 527.48 | +3.37% | 828,300 |
| 2026-07-17 | 531.94 | 538.20 | 507.11 | 510.28 | -5.81% | 854,900 |
| 2026-07-16 | 545.31 | 545.31 | 520.68 | 541.75 | +0.12% | 543,100 |
| 2026-07-15 | 554.15 | 560.00 | 534.54 | 541.12 | -1.12% | 567,400 |
| 2026-07-14 | 526.51 | 559.14 | 526.51 | 547.26 | +0.04% | 522,300 |
| 2026-07-13 | 563.00 | 578.00 | 544.32 | 547.03 | -3.32% | 1,001,100 |
| 2026-07-10 | 582.00 | 588.00 | 555.61 | 565.80 | -2.78% | 762,800 |
| 2026-07-09 | 582.10 | 590.82 | 575.03 | 582.00 | -2.97% | 1,030,300 |
| 2026-07-08 | 630.00 | 630.99 | 595.14 | 599.80 | -6.35% | 1,171,100 |
| 2026-07-07 | 637.72 | 665.07 | 624.00 | 640.46 | +2.91% | 1,689,500 |
| 2026-07-06 | 598.50 | 623.96 | 580.97 | 622.35 | +4.24% | 1,185,100 |
| 2026-07-02 | 587.06 | 603.00 | 575.82 | 597.04 | +0.52% | 1,061,700 |
| 2026-07-01 | 580.52 | 610.99 | 560.62 | 593.96 | +5.95% | 1,765,900 |
| 2026-06-30 | 521.45 | 562.06 | 520.13 | 560.61 | +9.79% | 1,582,900 |
| 2026-06-29 | 487.29 | 524.78 | 486.03 | 510.60 | +9.85% | 1,848,000 |
| 2026-06-26 | 445.04 | 477.17 | 440.00 | 464.83 | +4.52% | 1,503,800 |
| 2026-06-25 | 454.50 | 466.63 | 443.00 | 444.73 | -2.63% | 828,400 |
| 2026-06-24 | 432.27 | 468.04 | 429.84 | 456.73 | +5.47% | 1,409,300 |
| 2026-06-23 | 414.44 | 441.11 | 414.44 | 433.04 | +5.61% | 1,120,200 |
| 2026-06-22 | 417.05 | 419.03 | 403.79 | 410.03 | -3.16% | 906,800 |
| 2026-06-18 | 424.89 | 428.05 | 402.00 | 423.40 | +0.09% | 1,919,200 |
| 2026-06-17 | 431.80 | 442.81 | 422.11 | 423.01 | -2.84% | 940,200 |
| 2026-06-16 | 441.64 | 448.10 | 427.00 | 435.39 | -1.76% | 747,900 |
| 2026-06-15 | 448.72 | 457.57 | 434.53 | 443.21 | +0.34% | 959,000 |
| 2026-06-12 | 446.89 | 450.00 | 427.00 | 441.73 | -1.00% | 723,100 |
| 2026-06-11 | 444.77 | 453.15 | 423.04 | 446.20 | -0.31% | 885,200 |
| 2026-06-10 | 448.66 | 462.99 | 437.98 | 447.59 | -1.09% | 727,600 |
| 2026-06-09 | 467.61 | 479.47 | 436.36 | 452.51 | -3.94% | 966,100 |
| 2026-06-08 | 490.73 | 492.59 | 470.75 | 471.06 | -3.10% | 946,500 |
| 2026-06-05 | 506.76 | 514.99 | 481.00 | 486.12 | -5.28% | 1,668,400 |
| 2026-06-04 | 485.00 | 515.80 | 477.25 | 513.20 | +6.59% | 1,287,700 |
| 2026-06-03 | 481.00 | 485.36 | 465.26 | 481.48 | -1.76% | 1,275,500 |
| 2026-06-02 | 460.65 | 493.75 | 456.61 | 490.12 | +2.78% | 1,282,600 |
| 2026-06-01 | 455.45 | 484.84 | 452.02 | 476.88 | +6.28% | 1,477,200 |
| 2026-05-29 | 437.50 | 450.74 | 421.57 | 448.72 | +2.14% | 1,491,200 |
| 2026-05-28 | 393.59 | 448.35 | 393.45 | 439.32 | +12.27% | 1,725,000 |
| 2026-05-27 | 384.00 | 392.51 | 374.00 | 391.32 | +1.56% | 1,052,300 |
| 2026-05-26 | 391.07 | 400.63 | 379.00 | 385.30 | -0.18% | 1,304,700 |
| 2026-05-22 | 392.00 | 400.00 | 384.05 | 386.00 | -0.99% | 1,324,000 |
| 2026-05-21 | 393.19 | 395.13 | 380.43 | 389.84 | -2.16% | 1,100,100 |
| 2026-05-20 | 389.44 | 402.52 | 383.10 | 398.44 | +1.55% | 963,900 |
| 2026-05-19 | 398.44 | 402.03 | 382.00 | 392.34 | -1.76% | 789,400 |
| 2026-05-18 | 393.72 | 414.50 | 391.48 | 399.37 | +1.91% | 1,073,500 |
| 2026-05-15 | 385.66 | 403.52 | 385.55 | 391.88 | +0.95% | 1,043,000 |
| 2026-05-14 | 377.25 | 394.89 | 366.00 | 388.19 | +3.02% | 893,400 |
| 2026-05-13 | 389.23 | 393.99 | 367.01 | 376.82 | -4.28% | 1,342,100 |
| 2026-05-12 | 398.24 | 409.21 | 389.01 | 393.66 | -0.18% | 1,054,400 |
| 2026-05-11 | 394.20 | 400.19 | 379.19 | 394.36 | -2.27% | 1,403,600 |
| 2026-05-08 | 431.49 | 432.76 | 392.56 | 403.54 | -5.47% | 1,747,400 |
| 2026-05-07 | 408.40 | 438.97 | 385.78 | 426.89 | +10.63% | 2,560,600 |
| 2026-05-06 | 384.48 | 387.68 | 369.43 | 385.86 | +1.38% | 2,245,900 |
| 2026-05-05 | 396.14 | 396.84 | 370.45 | 380.60 | -3.34% | 1,540,800 |
| 2026-05-04 | 403.00 | 413.66 | 393.71 | 393.75 | -2.13% | 855,500 |
| 2026-05-01 | 408.76 | 413.95 | 398.38 | 402.31 | +0.14% | 605,900 |
| 2026-04-30 | 399.90 | 403.21 | 392.00 | 401.76 | +0.30% | 868,600 |
| 2026-04-29 | 404.50 | 406.31 | 380.33 | 400.54 | -1.42% | 1,193,400 |
| 2026-04-28 | 402.59 | 412.00 | 398.42 | 406.31 | +0.92% | 770,900 |
| 2026-04-27 | 395.52 | 408.23 | 395.21 | 402.59 | +1.38% | 764,500 |
| 2026-04-24 | 394.12 | 398.57 | 383.71 | 397.12 | +1.14% | 824,100 |
| 2026-04-23 | 397.10 | 399.41 | 376.28 | 392.64 | -2.61% | 1,271,100 |
| 2026-04-22 | 409.88 | 414.00 | 394.01 | 403.15 | -0.44% | 897,800 |
| 2026-04-21 | 398.63 | 410.04 | 391.24 | 404.92 | +0.29% | 816,500 |
| 2026-04-20 | 397.85 | 404.68 | 394.82 | 403.75 | +0.22% | 485,200 |
| 2026-04-17 | 405.00 | 410.39 | 400.04 | 402.85 | +2.49% | 940,100 |
| 2026-04-16 | 413.01 | 414.21 | 392.69 | 393.08 | -2.26% | 1,090,900 |
| 2026-04-15 | 390.58 | 404.15 | 383.34 | 402.18 | +5.60% | 1,164,500 |
| 2026-04-14 | 371.44 | 383.87 | 369.72 | 380.86 | +5.90% | 1,533,800 |
| 2026-04-13 | 345.89 | 364.88 | 342.60 | 359.63 | +3.96% | 1,540,200 |
| 2026-04-10 | 356.28 | 360.46 | 339.01 | 345.94 | -1.53% | 1,696,700 |
| 2026-04-09 | 386.51 | 387.09 | 347.28 | 351.33 | -10.27% | 2,118,300 |
| 2026-04-08 | 400.95 | 412.83 | 385.06 | 391.53 | +5.00% | 1,626,000 |
| 2026-04-07 | 409.91 | 411.49 | 362.73 | 372.87 | -9.73% | 2,129,500 |
| 2026-04-06 | 411.07 | 420.64 | 410.00 | 413.07 | +0.06% | 616,400 |
| 2026-04-02 | 415.02 | 422.61 | 403.03 | 412.81 | -2.54% | 1,071,400 |
| 2026-04-01 | 432.52 | 439.51 | 422.04 | 423.57 | -0.26% | 679,000 |
| 2026-03-31 | 419.15 | 434.20 | 413.56 | 424.69 | +2.32% | 817,800 |
| 2026-03-30 | 430.00 | 437.58 | 412.15 | 415.07 | -3.46% | 1,000,900 |
| 2026-03-27 | 445.01 | 449.10 | 428.50 | 429.94 | -4.56% | 864,400 |
| 2026-03-26 | 448.21 | 467.82 | 445.00 | 450.46 | -2.11% | 767,900 |
| 2026-03-25 | 463.28 | 472.68 | 453.24 | 460.15 | +0.78% | 949,200 |
| 2026-03-24 | 501.47 | 502.16 | 448.11 | 456.60 | -9.99% | 1,175,000 |
| 2026-03-23 | 503.00 | 513.96 | 496.48 | 507.28 | +2.22% | 564,100 |
| 2026-03-20 | 502.18 | 505.64 | 488.05 | 496.27 | -1.18% | 1,003,600 |
| 2026-03-19 | 505.79 | 505.96 | 491.01 | 502.18 | -1.23% | 515,700 |
| 2026-03-18 | 502.07 | 516.43 | 501.99 | 508.41 | +0.36% | 519,800 |
| 2026-03-17 | 490.00 | 512.15 | 489.83 | 506.57 | +3.46% | 714,900 |
| 2026-03-16 | 497.65 | 500.94 | 484.43 | 489.64 | -1.32% | 868,100 |
| 2026-03-13 | 506.12 | 508.40 | 492.73 | 496.18 | -0.64% | 551,900 |
| 2026-03-12 | 514.99 | 516.24 | 490.02 | 499.40 | -3.51% | 1,038,600 |
| 2026-03-11 | 528.10 | 535.00 | 512.82 | 517.57 | -2.34% | 564,200 |
| 2026-03-10 | 556.29 | 559.34 | 528.34 | 529.97 | -5.20% | 797,610 |
| 2026-03-09 | 565.51 | 577.53 | 546.17 | 559.06 | -2.60% | 792,420 |
| 2026-03-06 | 566.00 | 581.00 | 559.37 | 574.01 | +0.62% | 653,400 |
| 2026-03-05 | 566.93 | 580.21 | 557.36 | 570.49 | +0.12% | 738,400 |
| 2026-03-04 | 573.17 | 580.33 | 563.69 | 569.81 | -1.60% | 783,900 |
| 2026-03-03 | 569.14 | 588.38 | 552.21 | 579.09 | +1.24% | 1,185,600 |
| 2026-03-02 | 548.16 | 577.32 | 543.00 | 572.02 | +5.46% | 1,316,400 |
| 2026-02-27 | 540.50 | 545.02 | 523.83 | 542.40 | -1.42% | 1,676,700 |
| 2026-02-26 | 528.07 | 555.36 | 517.07 | 550.19 | +5.77% | 2,090,200 |
| 2026-02-25 | 498.43 | 551.97 | 498.30 | 520.18 | +17.55% | 4,422,000 |
| 2026-02-24 | 420.77 | 444.96 | 410.54 | 442.51 | +4.50% | 1,458,400 |
| 2026-02-23 | 426.24 | 431.52 | 420.50 | 423.44 | -2.41% | 810,500 |
| 2026-02-20 | 435.17 | 449.89 | 429.01 | 433.91 | -1.63% | 648,000 |
| 2026-02-19 | 429.05 | 443.00 | 423.50 | 441.12 | +2.56% | 593,800 |
| 2026-02-18 | 433.99 | 443.53 | 427.01 | 430.12 | -0.42% | 691,200 |
| 2026-02-17 | 433.62 | 444.83 | 426.49 | 431.94 | +0.53% | 710,600 |
| 2026-02-13 | 440.13 | 446.00 | 420.61 | 429.67 | -1.41% | 953,600 |
| 2026-02-12 | 438.21 | 443.19 | 428.05 | 435.81 | +0.31% | 868,400 |
| 2026-02-11 | 453.39 | 455.83 | 432.00 | 434.45 | -2.80% | 1,104,700 |
| 2026-02-10 | 438.57 | 458.14 | 436.00 | 446.97 | +3.04% | 1,779,300 |
| 2026-02-09 | 418.22 | 434.61 | 412.00 | 433.77 | +4.72% | 1,507,800 |
| 2026-02-06 | 410.00 | 414.96 | 396.41 | 414.20 | +3.64% | 1,479,400 |
| 2026-02-05 | 426.41 | 431.68 | 397.82 | 399.65 | -7.20% | 1,529,700 |
| 2026-02-04 | 447.63 | 453.99 | 420.57 | 430.65 | -4.57% | 1,725,600 |
| 2026-02-03 | 471.75 | 471.75 | 434.62 | 451.29 | -1.89% | 2,253,100 |
| 2026-02-02 | 482.00 | 491.26 | 459.50 | 459.99 | -4.88% | 1,149,300 |
| 2026-01-30 | 505.36 | 509.12 | 481.35 | 483.58 | -5.10% | 1,287,200 |
| 2026-01-29 | 555.01 | 556.50 | 502.56 | 509.58 | -7.33% | 1,539,000 |
| 2026-01-28 | 610.65 | 612.13 | 549.09 | 549.86 | -9.89% | 1,337,400 |
| 2026-01-27 | 604.00 | 614.21 | 596.00 | 610.22 | +0.85% | 333,000 |
| 2026-01-26 | 611.00 | 616.08 | 603.11 | 605.07 | -1.32% | 443,100 |
| 2026-01-23 | 608.80 | 622.39 | 605.00 | 613.14 | +0.96% | 423,000 |
| 2026-01-22 | 613.01 | 617.99 | 598.28 | 607.29 | -0.49% | 509,800 |
| 2026-01-21 | 619.25 | 624.69 | 595.54 | 610.25 | -1.66% | 670,200 |
| 2026-01-20 | 625.97 | 636.00 | 617.88 | 620.52 | -2.44% | 634,800 |
| 2026-01-16 | 641.09 | 649.30 | 633.09 | 636.04 | -0.18% | 678,400 |
| 2026-01-15 | 636.01 | 642.18 | 627.77 | 637.19 | +1.27% | 455,600 |
| 2026-01-14 | 636.36 | 649.00 | 617.59 | 629.22 | -1.92% | 752,800 |
| 2026-01-13 | 635.00 | 649.89 | 623.34 | 641.51 | +1.55% | 784,100 |
| 2026-01-12 | 631.00 | 633.27 | 617.58 | 631.73 | +0.01% | 479,200 |
| 2026-01-09 | 617.72 | 636.01 | 615.00 | 631.69 | +3.05% | 615,600 |
| 2026-01-08 | 630.60 | 640.72 | 609.14 | 612.98 | -1.28% | 590,900 |
| 2026-01-07 | 619.79 | 626.34 | 608.11 | 620.91 | -0.92% | 778,300 |
| 2026-01-06 | 602.91 | 633.92 | 595.00 | 626.65 | +6.00% | 1,203,500 |
| 2026-01-05 | 569.65 | 601.69 | 568.36 | 591.16 | +4.92% | 777,900 |
| 2026-01-02 | 573.37 | 579.58 | 554.40 | 563.45 | -0.79% | 517,600 |
| 2025-12-31 | 572.94 | 574.19 | 567.82 | 567.93 | -0.73% | 469,200 |
| 2025-12-30 | 579.00 | 580.89 | 571.14 | 572.11 | -1.45% | 430,800 |
| 2025-12-29 | 580.00 | 586.99 | 577.22 | 580.55 | -0.56% | 443,500 |
| 2025-12-26 | 591.15 | 591.15 | 577.13 | 583.84 | -1.24% | 328,400 |
| 2025-12-24 | 587.04 | 591.82 | 581.71 | 591.15 | +0.02% | 218,900 |
| 2025-12-23 | 597.26 | 608.38 | 584.29 | 591.02 | -1.53% | 709,500 |
| 2025-12-22 | 603.95 | 617.97 | 596.50 | 600.19 | +1.01% | 876,200 |
| 2025-12-19 | 566.30 | 603.12 | 561.91 | 594.20 | +5.49% | 2,688,900 |
| 2025-12-18 | 555.84 | 568.61 | 555.15 | 563.28 | +2.41% | 955,600 |
| 2025-12-17 | 546.34 | 563.47 | 544.50 | 550.00 | -0.91% | 1,140,700 |
| 2025-12-16 | 548.32 | 559.52 | 540.93 | 555.06 | +0.59% | 897,700 |
| 2025-12-15 | 568.18 | 576.72 | 541.94 | 551.79 | -2.21% | 1,017,000 |
| 2025-12-12 | 584.13 | 584.13 | 561.63 | 564.28 | -2.88% | 943,800 |
| 2025-12-11 | 563.99 | 586.37 | 553.28 | 581.03 | +2.22% | 742,700 |
| 2025-12-10 | 552.30 | 579.60 | 552.07 | 568.39 | +3.98% | 1,396,000 |
| 2025-12-09 | 550.99 | 552.71 | 540.03 | 546.65 | -1.17% | 459,300 |
| 2025-12-08 | 553.70 | 555.38 | 548.22 | 553.12 | +0.39% | 533,200 |
| 2025-12-05 | 551.02 | 556.00 | 544.81 | 550.95 | +0.06% | 389,500 |
| 2025-12-04 | 547.49 | 553.46 | 540.65 | 550.61 | +1.30% | 1,259,100 |
| 2025-12-03 | 536.75 | 544.60 | 531.00 | 543.55 | +1.08% | 552,200 |
| 2025-12-02 | 534.81 | 542.53 | 532.62 | 537.75 | +0.85% | 584,200 |
| 2025-12-01 | 531.52 | 540.45 | 525.00 | 533.21 | -1.28% | 770,000 |
| 2025-11-28 | 538.74 | 542.70 | 533.18 | 540.14 | +1.31% | 294,900 |
| 2025-11-26 | 533.59 | 537.67 | 527.22 | 533.17 | +0.81% | 444,900 |
| 2025-11-25 | 523.50 | 539.80 | 514.25 | 528.89 | +0.82% | 914,400 |
| 2025-11-24 | 521.46 | 525.30 | 515.83 | 524.60 | +0.50% | 1,024,200 |
| 2025-11-21 | 519.61 | 527.90 | 508.72 | 521.99 | +0.46% | 902,200 |
| 2025-11-20 | 541.85 | 553.19 | 519.12 | 519.61 | -2.16% | 787,200 |
| 2025-11-19 | 533.00 | 533.51 | 521.19 | 531.09 | -0.50% | 1,059,500 |
| 2025-11-18 | 541.27 | 549.22 | 528.95 | 533.77 | -1.74% | 841,200 |
| 2025-11-17 | 554.56 | 554.65 | 538.36 | 543.23 | -2.01% | 812,200 |
| 2025-11-14 | 548.90 | 569.04 | 546.64 | 554.37 | -0.52% | 823,300 |
| 2025-11-13 | 565.88 | 580.00 | 556.60 | 557.29 | -2.15% | 1,285,500 |
| 2025-11-12 | 570.35 | 575.92 | 565.37 | 569.51 | -0.47% | 1,048,600 |
| 2025-11-11 | 583.16 | 585.00 | 561.92 | 572.18 | -2.14% | 1,240,000 |
| 2025-11-10 | 611.35 | 611.35 | 580.39 | 584.69 | -2.96% | 1,118,600 |
| 2025-11-07 | 587.00 | 611.21 | 577.80 | 602.51 | +2.62% | 1,049,900 |
| 2025-11-06 | 628.60 | 631.99 | 584.21 | 587.14 | -8.19% | 1,891,500 |
| 2025-11-05 | 563.84 | 657.36 | 560.00 | 639.53 | -9.43% | 4,863,000 |
| 2025-11-04 | 715.46 | 719.92 | 698.32 | 706.13 | -2.48% | 1,132,900 |
| 2025-11-03 | 737.06 | 738.23 | 720.74 | 724.10 | -1.11% | 603,800 |
| 2025-10-31 | 745.00 | 749.96 | 731.00 | 732.23 | -0.90% | 533,200 |
| 2025-10-30 | 760.85 | 760.85 | 737.63 | 738.88 | -2.71% | 491,200 |
| 2025-10-29 | 750.48 | 762.08 | 742.00 | 759.44 | +0.59% | 445,800 |
| 2025-10-28 | 746.12 | 764.02 | 745.00 | 755.00 | +0.80% | 566,100 |
| 2025-10-27 | 746.59 | 756.04 | 741.57 | 749.00 | +1.77% | 489,500 |
| 2025-10-24 | 726.44 | 737.53 | 724.21 | 735.95 | +2.73% | 383,700 |
| 2025-10-23 | 704.41 | 718.19 | 704.01 | 716.39 | +2.18% | 343,400 |
| 2025-10-22 | 709.77 | 709.95 | 683.35 | 701.09 | -0.84% | 576,000 |
| 2025-10-21 | 687.99 | 708.02 | 685.00 | 707.04 | +3.50% | 498,500 |
| 2025-10-20 | 675.14 | 686.97 | 673.00 | 683.13 | +1.86% | 453,600 |
| 2025-10-17 | 645.51 | 677.06 | 639.50 | 670.68 | +2.84% | 675,100 |
| 2025-10-16 | 648.50 | 663.25 | 642.36 | 652.17 | +1.11% | 800,500 |
| 2025-10-15 | 708.53 | 714.05 | 638.50 | 644.99 | -8.47% | 1,360,300 |
| 2025-10-14 | 698.68 | 717.53 | 690.46 | 704.67 | -0.75% | 363,000 |
| 2025-10-13 | 705.53 | 718.00 | 699.13 | 710.00 | +0.99% | 395,700 |
| 2025-10-10 | 733.18 | 740.00 | 702.27 | 703.03 | -4.22% | 456,200 |
| 2025-10-09 | 726.02 | 753.16 | 722.51 | 734.04 | +0.91% | 512,200 |
| 2025-10-08 | 715.64 | 732.86 | 708.04 | 727.41 | +1.79% | 501,000 |
| 2025-10-07 | 720.88 | 728.34 | 706.61 | 714.60 | -0.97% | 376,300 |
| 2025-10-06 | 719.20 | 724.27 | 705.00 | 721.59 | +0.85% | 431,900 |
| 2025-10-03 | 721.51 | 726.76 | 712.76 | 715.51 | -0.70% | 378,800 |
| 2025-10-02 | 719.91 | 725.16 | 703.24 | 720.53 | +1.29% | 452,700 |
| 2025-10-01 | 708.64 | 720.08 | 697.00 | 711.34 | -0.88% | 520,100 |
| 2025-09-30 | 716.04 | 724.88 | 700.25 | 717.64 | +0.23% | 608,700 |
| 2025-09-29 | 716.34 | 722.84 | 703.00 | 716.02 | +1.01% | 719,300 |
| 2025-09-26 | 718.00 | 722.00 | 697.46 | 708.84 | -0.46% | 442,500 |
| 2025-09-25 | 696.97 | 723.15 | 694.54 | 712.15 | +2.02% | 974,700 |
| 2025-09-24 | 789.29 | 789.29 | 697.80 | 698.02 | -10.23% | 1,192,500 |
| 2025-09-23 | 769.16 | 792.16 | 768.22 | 777.58 | +0.21% | 449,000 |
| 2025-09-22 | 766.33 | 778.94 | 761.55 | 775.92 | +0.18% | 406,900 |
| 2025-09-19 | 771.77 | 779.09 | 760.01 | 774.53 | +1.05% | 1,740,500 |
| 2025-09-18 | 756.35 | 772.00 | 753.00 | 766.47 | +1.95% | 436,600 |
| 2025-09-17 | 750.67 | 762.18 | 748.30 | 751.81 | +0.15% | 504,200 |
| 2025-09-16 | 760.79 | 766.63 | 750.65 | 750.67 | -1.33% | 484,700 |
| 2025-09-15 | 760.00 | 774.32 | 756.20 | 760.79 | +0.62% | 393,400 |
| 2025-09-12 | 756.66 | 765.44 | 754.46 | 756.13 | +0.67% | 303,800 |
| 2025-09-11 | 751.61 | 765.01 | 745.43 | 751.11 | +0.48% | 467,000 |
| 2025-09-10 | 736.66 | 750.96 | 734.26 | 747.55 | +2.13% | 481,300 |
| 2025-09-09 | 734.09 | 740.00 | 718.00 | 731.98 | -1.17% | 311,800 |
| 2025-09-08 | 736.37 | 750.00 | 733.88 | 740.61 | +1.67% | 608,800 |
| 2025-09-05 | 731.00 | 738.77 | 708.76 | 728.41 | -0.24% | 398,100 |
| 2025-09-04 | 725.78 | 731.19 | 719.00 | 730.16 | +0.67% | 383,600 |
| 2025-09-03 | 737.26 | 738.00 | 713.21 | 725.29 | -2.46% | 635,200 |
| 2025-09-02 | 733.81 | 748.83 | 726.00 | 743.59 | -0.50% | 494,300 |
| 2025-08-29 | 784.32 | 785.84 | 745.46 | 747.29 | -4.43% | 583,300 |
| 2025-08-28 | 772.83 | 794.29 | 771.50 | 781.90 | +1.59% | 553,800 |
| 2025-08-27 | 774.76 | 779.79 | 767.00 | 769.68 | +0.09% | 327,100 |
| 2025-08-26 | 764.20 | 775.00 | 761.05 | 769.02 | +0.72% | 414,000 |
| 2025-08-25 | 766.22 | 777.54 | 762.27 | 763.52 | -0.35% | 301,200 |
| 2025-08-22 | 764.37 | 784.14 | 757.50 | 766.24 | +0.36% | 395,500 |
| 2025-08-21 | 763.00 | 768.00 | 752.50 | 763.51 | +0.34% | 367,000 |
| 2025-08-20 | 754.17 | 763.71 | 740.50 | 760.89 | +0.34% | 409,700 |
| 2025-08-19 | 779.83 | 784.00 | 755.00 | 758.29 | -4.21% | 654,300 |
| 2025-08-18 | 755.18 | 792.64 | 753.77 | 791.62 | +4.96% | 848,300 |
| 2025-08-15 | 750.21 | 762.00 | 739.01 | 754.24 | +0.59% | 583,300 |
| 2025-08-14 | 764.26 | 764.26 | 745.00 | 749.83 | -2.05% | 517,800 |
| 2025-08-13 | 776.98 | 780.00 | 731.74 | 765.52 | -0.40% | 1,129,000 |
| 2025-08-12 | 819.64 | 824.66 | 767.51 | 768.57 | -6.12% | 997,600 |
| 2025-08-11 | 842.89 | 844.15 | 817.36 | 818.69 | -2.83% | 615,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.54%). Worst month: Mar (-6.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Axon Enterprise Inc.'s (AXON) latest close?
571.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is AXON's 52-week high and low?
885.00 high and 339.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Axon Enterprise Inc.'s strongest and weakest month historically?
Historically, AXON's strongest calendar month has been Nov (average +15.54%) and its weakest Mar (average -6.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.