MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXON — Axon Enterprise, Inc. Common Stock
NasdaqAxon Enterprise, Inc. Common Stock
$413.35
-8.86(-2.10%)
- O
- 429.76
- H
- 429.76
- L
- 408.24
- V
- 820.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$413.35
Period Return-25.59%
Period High$885.92
Period Low$339.01
Avg Daily Volume874.9K
Total Trading Days365
AXON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $429.76 | $429.76 | $408.24 | $413.35 | $-8.86 | -2.10% | 820,632 | $413.61 | $408.24 $429.76 |
| Oct 1, 2026 | $426.66 | $429.17 | $411.80 | $422.21 | $-0.31 | -0.07% | 829,480 | $419.09 | $411.80 $429.17 |
| Sep 30, 2026 | $422.08 | $432.64 | $417.36 | $422.52 | +$2.94 | +0.70% | 1,107,552 | $423.82 | $417.36 $432.64 |
| Sep 29, 2026 | $424.76 | $427.76 | $415.37 | $419.58 | $-5.17 | -1.22% | 965,846 | $420.37 | $415.37 $427.76 |
| Sep 28, 2026 | $423.85 | $432.71 | $414.60 | $424.75 | $-5.36 | -1.25% | 939,767 | $425.20 | $414.60 $432.71 |
| Sep 25, 2026 | $444.14 | $449.68 | $429.56 | $430.11 | $-14.89 | -3.35% | 878,703 | $435.68 | $429.56 $449.68 |
| Sep 24, 2026 | $445.92 | $449.54 | $431.01 | $445.00 | $-5.61 | -1.24% | 1,430,025 | $442.47 | $431.01 $449.54 |
| Sep 23, 2026 | $459.56 | $460.98 | $448.17 | $450.61 | $-8.71 | -1.90% | 770,928 | $451.56 | $448.17 $460.98 |
| Sep 22, 2026 | $460.83 | $462.00 | $444.71 | $459.32 | +$7.26 | +1.61% | 681,239 | $456.45 | $444.71 $462.00 |
| Sep 21, 2026 | $446.42 | $456.00 | $443.72 | $452.06 | +$4.30 | +0.96% | 991,050 | $450.89 | $443.72 $456.00 |
| Sep 18, 2026 | $455.62 | $458.00 | $446.37 | $447.76 | $-5.74 | -1.27% | 1,208,228 | $449.57 | $446.37 $458.00 |
| Sep 17, 2026 | $468.73 | $473.27 | $450.12 | $453.50 | $-14.92 | -3.19% | 949,793 | $454.01 | $450.12 $473.27 |
| Sep 16, 2026 | $441.33 | $475.99 | $439.51 | $468.42 | +$26.46 | +5.99% | 2,647,336 | $458.24 | $439.51 $475.99 |
| Sep 15, 2026 | $467.68 | $471.41 | $434.46 | $441.96 | $-48.22 | -9.84% | 2,767,923 | $443.84 | $434.46 $471.41 |
| Sep 14, 2026 | $477.52 | $499.89 | $473.50 | $490.18 | +$10.84 | +2.26% | 574,066 | $490.33 | $473.50 $499.89 |
| Sep 11, 2026 | $480.45 | $488.46 | $473.25 | $479.34 | +$0.49 | +0.10% | 616,428 | $481.36 | $473.25 $488.46 |
| Sep 10, 2026 | $486.00 | $492.19 | $476.05 | $478.85 | $-11.15 | -2.28% | 939,054 | $482.59 | $476.05 $492.19 |
| Sep 9, 2026 | $500.00 | $503.28 | $485.23 | $490.00 | $-15.43 | -3.05% | 739,904 | $490.64 | $485.23 $503.28 |
| Sep 8, 2026 | $506.03 | $514.62 | $501.37 | $505.43 | $-10.24 | -1.99% | 735,581 | $507.48 | $501.37 $514.62 |
| Sep 4, 2026 | $531.21 | $532.40 | $514.27 | $515.67 | $-22.48 | -4.18% | 649,668 | $517.96 | $514.27 $532.40 |
| Sep 3, 2026 | $516.12 | $539.41 | $516.12 | $538.15 | +$31.17 | +6.15% | 869,711 | $533.43 | $516.12 $539.41 |
| Sep 2, 2026 | $516.65 | $517.98 | $499.00 | $506.98 | $-11.32 | -2.18% | 1,040,847 | $507.29 | $499.00 $517.98 |
| Sep 1, 2026 | $557.49 | $559.30 | $511.18 | $518.30 | $-48.26 | -8.52% | 1,425,972 | $522.69 | $511.18 $559.30 |
| Aug 31, 2026 | $590.87 | $597.49 | $560.11 | $566.56 | $-34.17 | -5.69% | 1,103,154 | $570.24 | $560.11 $597.49 |
| Aug 28, 2026 | $610.77 | $616.00 | $596.02 | $600.73 | $-10.47 | -1.71% | 527,082 | $603.45 | $596.02 $616.00 |
| Aug 27, 2026 | $613.00 | $615.92 | $599.67 | $611.20 | +$3.72 | +0.61% | 523,790 | $609.98 | $599.67 $615.92 |
| Aug 26, 2026 | $609.00 | $614.00 | $597.09 | $607.48 | $-5.78 | -0.94% | 416,806 | $606.48 | $597.09 $614.00 |
| Aug 25, 2026 | $603.05 | $620.79 | $590.75 | $613.26 | +$15.67 | +2.62% | 549,743 | $611.23 | $590.75 $620.79 |
| Aug 24, 2026 | $622.14 | $634.94 | $595.11 | $597.59 | $-30.16 | -4.80% | 660,650 | $606.15 | $595.11 $634.94 |
| Aug 21, 2026 | $623.86 | $636.36 | $603.76 | $627.75 | +$13.49 | +2.20% | 603,711 | $626.60 | $603.76 $636.36 |