5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-32.09%
3 MONTH PERFORMANCE
-20.49%
6 MONTH PERFORMANCE
-42.73%
YEAR-TO-DATE PERFORMANCE
-23.94%
1 YEAR PERFORMANCE
-36.80%
Axon Enterprise Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $433.62 | $431.94 (-0.39%) | $444.83 | $426.49 | 700.90 K | $33.91 B |
| 02/13/2026 | $440.13 | $429.67 (-2.38%) | $446.00 | $420.61 | 953.84 K | $33.69 B |
| 02/12/2026 | $438.21 | $435.81 (-0.55%) | $443.19 | $428.05 | 868.40 K | $34.17 B |
| 02/11/2026 | $453.39 | $434.45 (-4.18%) | $455.83 | $432.00 | 1.11 M | $34.07 B |
| 02/10/2026 | $438.57 | $446.97 (1.92%) | $458.14 | $436.00 | 1.78 M | $35.05 B |
| 02/09/2026 | $418.22 | $433.77 (3.72%) | $434.61 | $412.00 | 1.51 M | $34.01 B |
| 02/06/2026 | $410.00 | $414.20 (1.02%) | $414.96 | $396.41 | 1.48 M | $32.48 B |
| 02/05/2026 | $426.41 | $399.65 (-6.28%) | $431.68 | $397.82 | 1.53 M | $31.34 B |
| 02/04/2026 | $447.63 | $430.65 (-3.79%) | $453.99 | $420.57 | 1.73 M | $33.77 B |
| 02/03/2026 | $471.75 | $451.29 (-4.34%) | $471.75 | $434.62 | 2.25 M | $35.39 B |
| 02/02/2026 | $482.00 | $459.99 (-4.57%) | $491.26 | $459.50 | 1.15 M | $36.07 B |
| 01/30/2026 | $505.36 | $483.58 (-4.31%) | $509.12 | $481.35 | 1.29 M | $37.92 B |
| 01/29/2026 | $555.01 | $509.58 (-8.19%) | $556.50 | $502.56 | 1.54 M | $39.96 B |
| 01/28/2026 | $610.65 | $549.86 (-9.95%) | $612.13 | $549.09 | 1.34 M | $43.12 B |
| 01/27/2026 | $604.00 | $610.22 (1.03%) | $614.21 | $596.00 | 333.14 K | $47.85 B |
| 01/26/2026 | $611.00 | $605.07 (-0.97%) | $616.08 | $603.11 | 443.12 K | $47.45 B |
| 01/23/2026 | $608.80 | $613.14 (0.71%) | $622.39 | $605.00 | 423.23 K | $48.08 B |
| 01/22/2026 | $613.01 | $607.29 (-0.93%) | $617.99 | $598.28 | 509.80 K | $47.62 B |
| 01/21/2026 | $619.25 | $610.25 (-1.45%) | $624.69 | $595.54 | 670.28 K | $47.85 B |
| 01/20/2026 | $625.97 | $620.52 (-0.87%) | $636.00 | $617.88 | 634.80 K | $48.66 B |
| 01/16/2026 | $641.09 | $636.04 (-0.79%) | $649.30 | $633.09 | 678.62 K | $49.88 B |
| 01/15/2026 | $636.01 | $637.19 (0.19%) | $642.18 | $627.77 | 455.65 K | $49.97 B |
| 01/14/2026 | $636.36 | $629.22 (-1.12%) | $649.00 | $617.59 | 752.83 K | $49.34 B |
| 01/13/2026 | $635.00 | $641.51 (1.03%) | $649.89 | $623.34 | 784.30 K | $50.30 B |
| 01/12/2026 | $631.00 | $631.73 (0.12%) | $633.27 | $617.58 | 479.36 K | $49.54 B |
| 01/09/2026 | $617.72 | $631.69 (2.26%) | $636.01 | $615.00 | 615.60 K | $49.53 B |
| 01/08/2026 | $630.60 | $612.98 (-2.79%) | $640.72 | $609.14 | 591.03 K | $48.07 B |
| 01/07/2026 | $619.79 | $620.91 (0.18%) | $626.34 | $608.11 | 778.52 K | $48.69 B |
| 01/06/2026 | $602.91 | $626.65 (3.94%) | $633.92 | $595.00 | 1.20 M | $49.14 B |
| 01/05/2026 | $569.65 | $591.16 (3.78%) | $601.69 | $568.36 | 778.32 K | $46.36 B |
| 01/02/2026 | $573.37 | $563.45 (-1.73%) | $579.58 | $554.40 | 517.82 K | $44.18 B |
| 12/31/2025 | $572.94 | $567.93 (-0.87%) | $574.19 | $567.82 | 469.20 K | $44.53 B |
| 12/30/2025 | $579.00 | $572.11 (-1.19%) | $580.89 | $571.14 | 430.98 K | $44.86 B |
| 12/29/2025 | $580.00 | $580.55 (0.09%) | $586.99 | $577.22 | 443.50 K | $45.52 B |
| 12/26/2025 | $591.15 | $583.84 (-1.24%) | $591.15 | $577.13 | 328.54 K | $45.78 B |
| 12/24/2025 | $587.04 | $591.15 (0.7%) | $591.82 | $581.71 | 218.90 K | $46.36 B |
| 12/23/2025 | $597.26 | $591.02 (-1.04%) | $608.38 | $584.29 | 709.50 K | $46.35 B |
| 12/22/2025 | $603.95 | $600.19 (-0.62%) | $617.97 | $596.50 | 876.20 K | $47.06 B |
| 12/19/2025 | $566.29 | $594.20 (4.93%) | $603.12 | $561.91 | 2.69 M | $46.59 B |
| 12/18/2025 | $555.84 | $563.28 (1.34%) | $568.61 | $555.15 | 955.66 K | $44.17 B |
| 12/17/2025 | $546.34 | $550.00 (0.67%) | $563.47 | $544.50 | 1.14 M | $43.13 B |
| 12/16/2025 | $548.32 | $555.06 (1.23%) | $559.52 | $540.93 | 897.83 K | $43.53 B |
| 12/15/2025 | $568.18 | $551.79 (-2.88%) | $576.72 | $541.94 | 1.02 M | $43.27 B |
| 12/12/2025 | $584.13 | $564.28 (-3.4%) | $584.13 | $561.63 | 943.93 K | $44.25 B |
| 12/11/2025 | $563.99 | $581.03 (3.02%) | $586.37 | $553.28 | 742.70 K | $45.56 B |
| 12/10/2025 | $552.30 | $568.39 (2.91%) | $579.60 | $552.07 | 1.40 M | $44.57 B |
| 12/09/2025 | $550.99 | $546.65 (-0.79%) | $552.71 | $540.03 | 459.56 K | $42.87 B |
| 12/08/2025 | $553.70 | $553.12 (-0.1%) | $555.38 | $548.22 | 533.43 K | $43.37 B |
| 12/05/2025 | $551.02 | $550.95 (-0.01%) | $556.00 | $544.80 | 389.68 K | $43.20 B |
| 12/04/2025 | $547.49 | $550.61 (0.57%) | $553.46 | $540.65 | 1.26 M | $43.18 B |
| 12/03/2025 | $536.75 | $543.55 (1.27%) | $544.60 | $531.00 | 552.20 K | $42.62 B |
| 12/02/2025 | $534.81 | $537.75 (0.55%) | $542.53 | $532.62 | 584.27 K | $42.17 B |
| 12/01/2025 | $531.52 | $533.21 (0.32%) | $540.45 | $525.00 | 770.12 K | $41.81 B |
| 11/28/2025 | $538.74 | $540.14 (0.26%) | $542.70 | $533.18 | 294.90 K | $42.36 B |
| 11/26/2025 | $533.59 | $533.17 (-0.08%) | $537.67 | $527.22 | 445.33 K | $41.81 B |
| 11/25/2025 | $523.50 | $528.89 (1.03%) | $539.80 | $514.25 | 914.59 K | $41.47 B |
| 11/24/2025 | $521.46 | $524.60 (0.6%) | $525.30 | $515.83 | 1.02 M | $41.14 B |
| 11/21/2025 | $519.61 | $521.99 (0.46%) | $527.90 | $508.72 | 902.33 K | $40.93 B |
| 11/20/2025 | $541.85 | $519.61 (-4.1%) | $553.19 | $519.12 | 787.20 K | $40.75 B |
| 11/19/2025 | $533.00 | $531.09 (-0.36%) | $533.51 | $521.19 | 1.06 M | $41.65 B |
| 11/18/2025 | $541.27 | $533.77 (-1.39%) | $549.22 | $528.95 | 841.20 K | $41.86 B |
| 11/17/2025 | $554.56 | $543.23 (-2.04%) | $554.65 | $538.36 | 812.20 K | $42.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
