Skip to main content
AXON logo

Axon Enterprise, Inc.

AXONNASDAQIndustrialsAerospace & Defense

$420.37Today:- (-)1Y −42.13%

As of Oct 23, 2026 close

Market cap
$34.70B
P/E (TTM)
173.88
Forward P/E
291.67
Dividend yield
-
52-week range
$339.01$764.02
Volume (live)
-
Avg. volume (3M)
1.11M

Axon Enterprise (AXON) Historical Stock Prices

Analyze Axon Enterprise (AXON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Axon Enterprise (AXON) Interactive Price Chart

Interactive historical price chart showing Axon Enterprise stock price movements and trends across multiple time periods.

Loading chart...

AXON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AXON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026412.58421.74405.14420.37420.37843.79K
Oct 22, 2026402.00414.99395.48414.60414.601.13M
Oct 21, 2026396.40404.64391.00402.60402.60961.95K
Oct 20, 2026383.42401.84379.00392.64392.641.27M
Oct 19, 2026393.92398.95377.00383.09383.091.22M
Oct 16, 2026422.50422.81388.56390.29390.291.42M
Oct 15, 2026409.38418.00399.00417.19417.19905.48K
Oct 14, 2026409.40415.19395.75408.42408.421.04M
Oct 13, 2026412.09422.79410.25413.35413.35723.61K
Oct 12, 2026424.60426.91412.19414.43414.43517.31K
Oct 9, 2026419.63424.00414.43422.89422.89673.45K
Oct 8, 2026404.58420.97399.33417.31417.311.54M
Oct 7, 2026413.37415.39405.30406.00406.00921.41K
Oct 6, 2026416.92424.24412.96418.62418.621.48M
Oct 5, 2026412.74418.00408.00411.81411.811.06M
Oct 2, 2026429.76429.76408.24413.35413.35825.16K
Oct 1, 2026426.66429.17411.80422.21422.21829.48K
Sep 30, 2026422.07432.64417.36422.52422.521.11M
Sep 29, 2026424.76427.76415.37419.58419.58965.85K
Sep 28, 2026423.85432.71414.60424.75424.75939.77K
Sep 25, 2026444.14449.68429.56430.11430.11878.70K
Sep 24, 2026445.92449.54431.01445.00445.001.43M
Sep 23, 2026459.56460.98448.17450.61450.61770.93K
Sep 22, 2026460.83462.00444.70459.32459.32681.24K
Sep 21, 2026446.42456.00443.72452.06452.06991.05K
Sep 18, 2026455.62458.00446.37447.76447.761.21M
Sep 17, 2026468.73473.27450.12453.50453.50949.79K
Sep 16, 2026441.33475.99439.51468.42468.422.63M
Sep 15, 2026467.68471.41434.46442.08442.082.78M
Sep 14, 2026477.52499.89473.50490.18490.18582.80K
Sep 11, 2026480.45488.46473.25479.34479.34613.95K
Sep 10, 2026486.00492.19476.05478.85478.85939.05K
Sep 9, 2026500.00503.28485.23490.00490.00739.90K
Sep 8, 2026506.03514.62501.37505.43505.43735.58K
Sep 4, 2026531.21532.40514.27515.67515.67649.67K
Sep 3, 2026516.12539.41516.12538.15538.15869.71K
Sep 2, 2026516.65517.98499.00506.98506.981.06M
Sep 1, 2026557.49559.30511.18518.30518.301.43M
Aug 31, 2026590.87597.49560.11566.56566.561.10M
Aug 28, 2026610.77616.00596.02600.73600.73527.08K
Aug 27, 2026613.00615.92599.67611.20611.20523.79K
Aug 26, 2026609.00614.00597.09607.48607.48416.81K
Aug 25, 2026603.05620.79590.75613.26613.26549.74K
Aug 24, 2026622.14634.94595.11597.59597.59660.65K
Aug 21, 2026623.86636.36603.76627.75627.75603.71K
Aug 20, 2026643.00644.00613.27614.26614.26839.36K
Aug 19, 2026620.71651.61617.64645.72645.72779.85K
Aug 18, 2026595.63626.07594.01619.85619.85690.91K
Aug 17, 2026607.81620.72601.24604.32604.32573.06K
Aug 14, 2026615.49622.55601.51612.83612.83451.81K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.