AXON - AXON ENTERPRISE, INC.
429.94
-20.520 -4.773%
Share volume: 864,402
Last Updated: 03-27-2026
Defense/Ordnance & Accessories:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$450.46
-20.52
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $445.01 | $445.01 | $449.10 | $449.10 | $428.50 | $428.50 | $429.94 | $429.94 | 864,402 | $863,650.00 |
| 03-26-2026 | $448.21 | $448.21 | $467.82 | $467.82 | $445.00 | $445.00 | $450.46 | $450.46 | 767,957 | $767,957.00 |
| 03-25-2026 | $463.28 | $463.28 | $472.68 | $472.68 | $453.24 | $453.24 | $460.15 | $460.15 | 949,228 | $949,228.00 |
| 03-24-2026 | $501.47 | $501.47 | $502.16 | $502.16 | $448.11 | $448.11 | $456.60 | $456.60 | 1,175,042 | $1,175,042.00 |
| 03-23-2026 | $503.00 | $503.00 | $513.96 | $513.96 | $496.48 | $496.48 | $507.28 | $507.28 | 564,414 | $564,414.00 |
| 03-20-2026 | $502.18 | $502.18 | $505.64 | $505.64 | $488.05 | $488.05 | $496.27 | $496.27 | 1,003,957 | $1,003,957.00 |
| 03-19-2026 | $505.79 | $505.79 | $505.96 | $505.96 | $491.01 | $491.01 | $502.18 | $502.18 | 515,865 | $515,865.00 |
| 03-18-2026 | $502.07 | $502.07 | $516.43 | $516.43 | $501.99 | $501.99 | $508.41 | $508.41 | 520,044 | $520,044.00 |
| 03-17-2026 | $490.00 | $490.00 | $512.15 | $512.15 | $489.83 | $489.83 | $506.57 | $506.57 | 714,933 | $714,933.00 |
| 03-16-2026 | $497.65 | $497.65 | $500.94 | $500.94 | $484.43 | $484.43 | $489.64 | $489.64 | 868,423 | $868,423.00 |