AXON - AXON ENTERPRISE, INC.
579.09
7.070 1.221%
Share volume: 1,178,997
Last Updated: 03-03-2026
Defense/Ordnance & Accessories:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$572.02
7.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $569.14 | $569.14 | $588.38 | $588.38 | $552.21 | $552.21 | $579.09 | $579.09 | 1,178,997 | $1,178,997.00 |
| 03-02-2026 | $548.16 | $548.16 | $577.32 | $577.32 | $543.00 | $543.00 | $572.02 | $572.02 | 1,316,436 | $1,316,436.00 |
| 02-27-2026 | $540.50 | $540.50 | $545.02 | $545.02 | $523.83 | $523.83 | $542.40 | $542.40 | 1,676,734 | $1,676,734.00 |
| 02-26-2026 | $528.07 | $528.07 | $555.36 | $555.36 | $517.07 | $517.07 | $550.19 | $550.19 | 2,090,238 | $2,090,238.00 |
| 02-25-2026 | $498.43 | $498.43 | $551.97 | $551.97 | $498.30 | $498.30 | $520.18 | $520.18 | 4,422,029 | $4,422,029.00 |
| 02-24-2026 | $420.77 | $420.77 | $444.96 | $444.96 | $410.54 | $410.54 | $442.51 | $442.51 | 1,458,353 | $1,458,353.00 |
| 02-23-2026 | $426.24 | $426.24 | $431.52 | $431.52 | $420.50 | $420.50 | $423.44 | $423.44 | 810,470 | $810,470.00 |
| 02-20-2026 | $435.17 | $435.17 | $449.89 | $449.89 | $429.01 | $429.01 | $433.91 | $433.91 | 648,198 | $648,198.00 |
| 02-19-2026 | $429.05 | $429.05 | $443.00 | $443.00 | $423.50 | $423.50 | $441.12 | $441.12 | 593,852 | $593,852.00 |
| 02-18-2026 | $433.99 | $433.99 | $443.53 | $443.53 | $427.01 | $427.01 | $430.12 | $430.12 | 691,272 | $691,272.00 |