5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
+55.76%
6 MONTH PERFORMANCE
+40.72%
YEAR-TO-DATE PERFORMANCE
+6.46%
1 YEAR PERFORMANCE
-19.36%
Axon Enterprise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $615.49 | $602.81 (-2.06%) | $622.08 | $601.89 | 54.01 K | |
| 08/13/2026 | $597.14 | $615.59 (3.09%) | $619.16 | $590.10 | 836.64 K | $49.47 B |
| 08/12/2026 | $628.95 | $599.78 (-4.64%) | $642.68 | $594.20 | 1.08 M | $48.20 B |
| 08/11/2026 | $595.00 | $636.31 (6.94%) | $642.50 | $572.70 | 1.49 M | $51.14 B |
| 08/10/2026 | $568.25 | $596.33 (4.94%) | $598.72 | $566.95 | 1.25 M | $47.92 B |
| 08/07/2026 | $526.32 | $571.01 (8.49%) | $572.68 | $525.01 | 1.59 M | $45.89 B |
| 08/06/2026 | $589.15 | $522.46 (-11.32%) | $628.22 | $516.15 | 2.21 M | $41.99 B |
| 08/05/2026 | $617.25 | $609.49 (-1.26%) | $617.25 | $595.10 | 1.12 M | $48.98 B |
| 08/04/2026 | $583.61 | $607.20 (4.04%) | $608.19 | $580.26 | 930.65 K | $48.80 B |
| 08/03/2026 | $547.78 | $575.88 (5.13%) | $577.44 | $546.37 | 1.11 M | $46.28 B |
| 07/31/2026 | $519.05 | $527.76 (1.68%) | $530.97 | $514.76 | 491.40 K | $42.30 B |
| 07/30/2026 | $517.02 | $525.30 (1.6%) | $526.03 | $502.72 | 619.43 K | $42.10 B |
| 07/29/2026 | $544.51 | $531.20 (-2.44%) | $564.24 | $526.16 | 901.24 K | $42.58 B |
| 07/28/2026 | $534.25 | $547.65 (2.51%) | $551.07 | $520.44 | 953.59 K | $43.89 B |
| 07/27/2026 | $517.00 | $525.48 (1.64%) | $533.02 | $514.24 | 788.23 K | $42.12 B |
| 07/24/2026 | $499.75 | $502.34 (0.52%) | $505.71 | $487.53 | 730.58 K | $40.26 B |
| 07/23/2026 | $499.59 | $491.90 (-1.54%) | $500.00 | $485.75 | 577.16 K | $39.43 B |
| 07/22/2026 | $511.17 | $491.49 (-3.85%) | $511.46 | $490.04 | 588.53 K | $39.39 B |
| 07/21/2026 | $528.20 | $511.17 (-3.22%) | $533.33 | $510.05 | 620.11 K | $40.97 B |
| 07/20/2026 | $501.64 | $527.48 (5.15%) | $532.18 | $500.13 | 828.73 K | $42.28 B |
| 07/17/2026 | $531.94 | $510.28 (-4.07%) | $538.20 | $507.11 | 854.90 K | $40.90 B |
| 07/16/2026 | $545.31 | $541.75 (-0.65%) | $545.31 | $520.68 | 543.25 K | $43.42 B |
| 07/15/2026 | $554.15 | $541.12 (-2.35%) | $560.00 | $534.54 | 567.41 K | $43.37 B |
| 07/14/2026 | $526.51 | $547.26 (3.94%) | $559.14 | $526.51 | 522.32 K | $43.86 B |
| 07/13/2026 | $563.00 | $547.03 (-2.84%) | $578.00 | $544.32 | 1.00 M | $43.84 B |
| 07/10/2026 | $582.00 | $565.80 (-2.78%) | $588.00 | $555.61 | 763.24 K | $45.35 B |
| 07/09/2026 | $582.10 | $582.00 (-0.02%) | $590.82 | $575.03 | 1.03 M | $46.65 B |
| 07/08/2026 | $630.00 | $599.80 (-4.79%) | $630.99 | $595.14 | 1.17 M | $48.07 B |
| 07/07/2026 | $637.72 | $640.46 (0.43%) | $665.07 | $624.00 | 1.69 M | $51.33 B |
| 07/06/2026 | $598.50 | $622.35 (3.98%) | $623.96 | $580.97 | 1.19 M | $49.88 B |
| 07/02/2026 | $587.05 | $597.04 (1.7%) | $603.00 | $575.82 | 1.06 M | $47.85 B |
| 07/01/2026 | $580.52 | $593.96 (2.32%) | $610.99 | $560.62 | 1.77 M | $47.61 B |
| 06/30/2026 | $521.45 | $560.61 (7.51%) | $562.06 | $520.13 | 1.58 M | $44.93 B |
| 06/29/2026 | $487.29 | $510.60 (4.78%) | $524.78 | $486.03 | 1.85 M | $40.92 B |
| 06/26/2026 | $445.04 | $464.83 (4.45%) | $477.17 | $440.00 | 1.50 M | $37.26 B |
| 06/25/2026 | $454.50 | $444.73 (-2.15%) | $466.63 | $443.00 | 828.90 K | $35.65 B |
| 06/24/2026 | $432.27 | $456.73 (5.66%) | $468.04 | $429.84 | 1.41 M | $36.61 B |
| 06/23/2026 | $414.44 | $433.04 (4.49%) | $441.11 | $414.44 | 1.12 M | $34.71 B |
| 06/22/2026 | $417.05 | $410.03 (-1.68%) | $419.03 | $403.79 | 907.13 K | $32.86 B |
| 06/18/2026 | $424.89 | $423.40 (-0.35%) | $428.05 | $402.00 | 1.92 M | $33.94 B |
| 06/17/2026 | $431.80 | $423.01 (-2.04%) | $442.81 | $422.11 | 940.55 K | $33.90 B |
| 06/16/2026 | $441.64 | $435.39 (-1.42%) | $448.10 | $427.00 | 748.26 K | $34.90 B |
| 06/15/2026 | $448.72 | $443.21 (-1.23%) | $457.57 | $434.53 | 959.74 K | $35.52 B |
| 06/12/2026 | $446.89 | $441.73 (-1.15%) | $450.00 | $427.00 | 723.53 K | $35.40 B |
| 06/11/2026 | $444.77 | $446.20 (0.32%) | $453.15 | $423.04 | 885.50 K | $35.76 B |
| 06/10/2026 | $448.66 | $447.59 (-0.24%) | $462.99 | $437.98 | 727.60 K | $35.87 B |
| 06/09/2026 | $467.61 | $452.51 (-3.23%) | $479.47 | $436.36 | 966.15 K | $36.27 B |
| 06/08/2026 | $490.73 | $471.06 (-4.01%) | $492.59 | $470.75 | 946.50 K | $37.76 B |
| 06/05/2026 | $506.76 | $486.12 (-4.07%) | $514.99 | $481.00 | 1.67 M | $38.96 B |
| 06/04/2026 | $485.00 | $513.20 (5.81%) | $515.80 | $477.25 | 1.29 M | $41.13 B |
| 06/03/2026 | $481.00 | $481.48 (0.1%) | $485.36 | $465.26 | 1.28 M | $38.59 B |
| 06/02/2026 | $460.65 | $490.12 (6.4%) | $493.75 | $456.61 | 1.28 M | $39.28 B |
| 06/01/2026 | $455.45 | $476.88 (4.71%) | $484.84 | $452.02 | 1.48 M | $38.22 B |
| 05/29/2026 | $437.50 | $448.72 (2.56%) | $450.74 | $421.57 | 1.49 M | $35.96 B |
| 05/28/2026 | $393.59 | $439.32 (11.62%) | $448.35 | $393.45 | 1.73 M | $35.21 B |
| 05/27/2026 | $384.00 | $391.32 (1.91%) | $392.51 | $374.00 | 1.05 M | $31.36 B |
| 05/26/2026 | $391.07 | $385.30 (-1.48%) | $400.63 | $379.00 | 1.31 M | $30.88 B |
| 05/22/2026 | $392.00 | $386.00 (-1.53%) | $400.00 | $384.05 | 1.32 M | $30.94 B |
| 05/21/2026 | $393.19 | $389.84 (-0.85%) | $395.13 | $380.43 | 1.10 M | $31.25 B |
| 05/20/2026 | $389.44 | $398.44 (2.31%) | $402.52 | $383.10 | 963.90 K | $31.93 B |
| 05/19/2026 | $398.44 | $392.34 (-1.53%) | $402.03 | $382.00 | 789.58 K | $31.45 B |
| 05/18/2026 | $393.72 | $399.37 (1.44%) | $414.50 | $391.48 | 1.07 M | $32.01 B |
| 05/15/2026 | $385.66 | $391.88 (1.61%) | $403.52 | $385.55 | 1.04 M | $31.41 B |
| 05/14/2026 | $377.25 | $388.19 (2.9%) | $394.89 | $366.00 | 893.58 K | $31.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
