AXON - AXON ENTERPRISE, INC.
403.75
0.900 0.223%
Share volume: 482,405
Last Updated: 04-20-2026
Defense/Ordnance & Accessories:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$402.85
0.90
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $397.85 | $397.85 | $404.68 | $404.68 | $394.82 | $394.82 | $403.75 | $403.75 | 482,405 | $482,405.00 |
| 04-17-2026 | $405.00 | $405.00 | $410.39 | $410.39 | $400.04 | $400.04 | $402.85 | $402.85 | 940,416 | $940,416.00 |
| 04-16-2026 | $413.01 | $413.01 | $414.21 | $414.21 | $392.69 | $392.69 | $393.08 | $393.08 | 1,090,916 | $1,090,916.00 |
| 04-15-2026 | $390.58 | $390.58 | $404.15 | $404.15 | $383.34 | $383.34 | $402.18 | $402.18 | 1,164,462 | $1,164,462.00 |
| 04-14-2026 | $371.44 | $371.44 | $383.87 | $383.87 | $369.72 | $369.72 | $380.86 | $380.86 | 1,533,816 | $1,533,816.00 |
| 04-13-2026 | $345.89 | $345.89 | $364.88 | $364.88 | $342.60 | $342.60 | $359.63 | $359.63 | 1,540,239 | $1,540,239.00 |
| 04-10-2026 | $356.28 | $356.28 | $360.46 | $360.46 | $339.01 | $339.01 | $345.94 | $345.94 | 1,696,743 | $1,696,743.00 |
| 04-09-2026 | $386.51 | $386.51 | $387.09 | $387.09 | $347.28 | $347.28 | $351.33 | $351.33 | 2,118,293 | $2,118,293.00 |
| 04-08-2026 | $400.95 | $400.95 | $412.83 | $412.83 | $385.06 | $385.06 | $391.53 | $391.53 | 1,625,966 | $1,625,966.00 |
| 04-07-2026 | $409.91 | $409.91 | $411.49 | $411.49 | $362.73 | $362.73 | $372.87 | $372.87 | 2,129,510 | $2,129,510.00 |