AXON - AXON ENTERPRISE, INC.
393.66
-0.700 -0.178%
Share volume: 1,053,701
Last Updated: 05-12-2026
Defense/Ordnance & Accessories:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$394.36
-0.70
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $398.24 | $398.24 | $409.21 | $409.21 | $389.01 | $389.01 | $393.66 | $393.66 | 1,053,701 | $1,053,701.00 |
| 05-11-2026 | $394.20 | $394.20 | $400.19 | $400.19 | $379.19 | $379.19 | $394.36 | $394.36 | 1,403,565 | $1,403,565.00 |
| 05-08-2026 | $431.49 | $431.49 | $432.76 | $432.76 | $392.56 | $392.56 | $403.54 | $403.54 | 1,747,360 | $1,747,360.00 |
| 05-07-2026 | $408.40 | $408.40 | $438.97 | $438.97 | $385.78 | $385.78 | $426.89 | $426.89 | 2,560,580 | $2,560,580.00 |
| 05-06-2026 | $384.48 | $384.48 | $387.68 | $387.68 | $369.43 | $369.43 | $385.86 | $385.86 | 2,245,879 | $2,245,879.00 |
| 05-05-2026 | $396.14 | $396.14 | $396.84 | $396.84 | $370.45 | $370.45 | $380.60 | $380.60 | 1,540,782 | $1,540,782.00 |
| 05-04-2026 | $403.00 | $403.00 | $413.66 | $413.66 | $393.71 | $393.71 | $393.75 | $393.75 | 855,488 | $855,488.00 |
| 05-01-2026 | $408.76 | $408.76 | $413.95 | $413.95 | $398.38 | $398.38 | $402.31 | $402.31 | 605,881 | $605,881.00 |
| 04-30-2026 | $399.90 | $399.90 | $403.21 | $403.21 | $392.00 | $392.00 | $401.76 | $401.76 | 868,552 | $868,552.00 |
| 04-29-2026 | $404.50 | $404.50 | $406.31 | $406.31 | $380.33 | $380.33 | $400.54 | $400.54 | 1,193,388 | $1,193,388.00 |