Axon Enterprise Stock Price History
NASDAQ: AXONIndustrialsOrdnance And AccessoriesUSD
422.89+5.58 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXON price history at a glance
The price history for Axon Enterprise (AXON) on this page begins on June 18, 2001, when the stock closed at $0.4792; it most recently closed at $422.89 on October 5, 2026. The highest price in this record is $885.92, reached on August 4, 2025; the latest close is 52.3% below that peak. Across the 24 complete calendar years in the table, AXON finished higher in 18 and lower in 6. Its best year was 2003 (+1862.1%) and its worst was 2005 (-78.0%).
Over roughly 25 years the share price changed +88149.2%, a 30.7% compound annual price return (excluding dividends). In the last 12 months alone, AXON has lost 42.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $885.92
- Date of high
- Aug 4, 2025
- Low since 2001
- $0.275
- Date of low
- Oct 14, 2002
- 52-week high
- $764.02
- 52-week low
- $339.01
- IPO year
- 2001
- Last close
- $422.89
AXON returns
1 week
+2.31%
1 month
-13.70%
3 months
-25.26%
6 months
+22.24%
Year to date
-25.54%
1 year
-42.39%
3 years
+96.30%
5 years
+137.66%
AXON price return, excluding dividends.
AXON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 422.89 | -24.95% |
| 2025 | 563.45 | -6.26% |
| 2024 | 601.06 | +132.67% |
| 2023 | 258.33 | +55.69% |
| 2022 | 165.93 | +5.69% |
| 2021 | 157.00 | +28.13% |
| 2020 | 122.53 | +65.74% |
| 2019 | 73.93 | +60.68% |
| 2018 | 46.01 | +73.62% |
| 2017 | 26.50 | +9.32% |
| 2016 | 24.24 | +40.20% |
| 2015 | 17.29 | -34.78% |
| 2014 | 26.51 | +69.18% |
| 2013 | 15.67 | +69.59% |
| 2012 | 9.24 | +80.47% |
| 2011 | 5.12 | +8.94% |
| 2010 | 4.70 | +7.31% |
| 2009 | 4.38 | -19.04% |
| 2008 | 5.41 | -59.11% |
| 2007 | 13.23 | +73.85% |
| 2006 | 7.61 | +9.34% |
| 2005 | 6.96 | -78.01% |
| 2004 | 31.65 | +347.08% |
| 2003 | 7.08 | +1862.08% |
| 2002 | 0.3608 | -67.22% |
| 2001* | 1.10 | +129.72% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
AXON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 419.63 | 424.00 | 414.43 | 422.89 | +1.34% | |
| 404.58 | 420.97 | 399.33 | 417.31 | +2.79% | |
| 413.37 | 415.39 | 405.30 | 406.00 | -3.01% | |
| 416.92 | 424.24 | 412.96 | 418.62 | +1.65% | |
| 412.74 | 418.00 | 408.00 | 411.81 | -0.37% | |
| 429.76 | 429.76 | 408.24 | 413.35 | -2.10% | |
| 426.66 | 429.17 | 411.80 | 422.21 | -0.07% | |
| 422.08 | 432.64 | 417.36 | 422.52 | +0.70% | |
| 424.76 | 427.76 | 415.37 | 419.58 | -1.22% | |
| 423.85 | 432.71 | 414.60 | 424.75 | -1.25% | |
| 444.14 | 449.68 | 429.56 | 430.11 | -3.35% | |
| 445.92 | 449.54 | 431.01 | 445.00 | -1.24% | |
| 459.56 | 460.98 | 448.17 | 450.61 | -1.90% | |
| 460.83 | 462.00 | 444.71 | 459.32 | +1.61% | |
| 446.42 | 456.00 | 443.72 | 452.06 | +0.96% | |
| 455.62 | 458.00 | 446.37 | 447.76 | -1.27% | |
| 468.73 | 473.27 | 450.12 | 453.50 | -3.19% | |
| 441.33 | 475.99 | 439.51 | 468.42 | +5.96% | |
| 467.68 | 471.41 | 434.46 | 442.08 | -9.81% | |
| 477.52 | 499.89 | 473.50 | 490.18 | +2.26% | |
| 480.45 | 488.46 | 473.25 | 479.34 | +0.10% | |
| 486.00 | 492.19 | 476.05 | 478.85 | -2.28% | |
| 500.00 | 503.28 | 485.23 | 490.00 | -3.05% | |
| 506.03 | 514.62 | 501.37 | 505.43 | -1.99% | |
| 531.21 | 532.40 | 514.27 | 515.67 | -4.18% | |
| 516.12 | 539.41 | 516.12 | 538.15 | +6.15% | |
| 516.65 | 517.98 | 499.00 | 506.98 | -2.18% | |
| 557.49 | 559.30 | 511.18 | 518.30 | -8.52% | |
| 590.87 | 597.49 | 560.11 | 566.56 | -5.69% | |
| 610.77 | 616.00 | 596.02 | 600.73 | -1.71% | |
| 613.00 | 615.92 | 599.67 | 611.20 | +0.61% | |
| 609.00 | 614.00 | 597.09 | 607.48 | -0.94% | |
| 603.05 | 620.79 | 590.75 | 613.26 | +2.62% | |
| 622.14 | 634.94 | 595.11 | 597.59 | -4.80% | |
| 623.86 | 636.36 | 603.76 | 627.75 | +2.20% | |
| 643.00 | 644.00 | 613.27 | 614.26 | -4.87% | |
| 620.71 | 651.61 | 617.64 | 645.72 | +4.17% | |
| 595.63 | 626.07 | 594.01 | 619.85 | +2.57% | |
| 607.81 | 620.72 | 601.24 | 604.32 | -1.39% | |
| 615.49 | 622.55 | 601.51 | 612.83 | -0.45% | |
| 597.14 | 619.16 | 590.10 | 615.59 | +2.64% | |
| 628.95 | 642.68 | 594.20 | 599.78 | -5.74% | |
| 595.00 | 642.50 | 572.70 | 636.31 | +6.70% | |
| 568.25 | 598.72 | 566.95 | 596.33 | +4.43% | |
| 526.32 | 572.68 | 525.01 | 571.01 | +9.29% | |
| 589.15 | 628.22 | 516.15 | 522.46 | -14.28% | |
| 617.25 | 617.25 | 595.10 | 609.49 | +0.38% | |
| 583.61 | 608.19 | 580.26 | 607.20 | +5.44% | |
| 547.78 | 577.44 | 546.37 | 575.88 | +9.12% | |
| 519.06 | 530.97 | 514.76 | 527.76 | +0.47% | |
| 517.02 | 526.03 | 502.72 | 525.30 | -1.11% | |
| 544.51 | 564.24 | 526.16 | 531.20 | -3.00% | |
| 534.25 | 551.07 | 520.44 | 547.65 | +4.22% | |
| 517.00 | 533.02 | 514.24 | 525.48 | +4.61% | |
| 499.75 | 505.71 | 487.53 | 502.34 | +2.12% | |
| 499.59 | 500.00 | 485.75 | 491.90 | +0.08% | |
| 511.17 | 511.46 | 490.04 | 491.49 | -3.85% | |
| 528.20 | 533.33 | 510.05 | 511.17 | -3.09% | |
| 501.64 | 532.19 | 500.13 | 527.48 | +3.37% | |
| 531.94 | 538.20 | 507.11 | 510.28 | -5.81% | |
| 545.31 | 545.31 | 520.68 | 541.75 | +0.12% | |
| 554.15 | 560.00 | 534.54 | 541.12 | -1.12% | |
| 526.51 | 559.14 | 526.51 | 547.26 | +0.04% | |
| 563.00 | 578.00 | 544.32 | 547.03 | -3.32% | |
| 582.00 | 588.00 | 555.61 | 565.80 | -2.78% | |
| 582.10 | 590.82 | 575.03 | 582.00 | -2.97% | |
| 630.00 | 630.99 | 595.14 | 599.80 | -6.35% | |
| 637.72 | 665.07 | 624.00 | 640.46 | +2.91% | |
| 598.50 | 623.96 | 580.97 | 622.35 | +4.24% | |
| 587.06 | 603.00 | 575.82 | 597.04 | +0.52% | |
| 580.52 | 610.99 | 560.62 | 593.96 | +5.95% | |
| 521.45 | 562.06 | 520.13 | 560.61 | +9.79% | |
| 487.29 | 524.78 | 486.03 | 510.60 | +9.85% | |
| 445.04 | 477.17 | 440.00 | 464.83 | +4.52% | |
| 454.50 | 466.63 | 443.00 | 444.73 | -2.63% | |
| 432.27 | 468.04 | 429.84 | 456.73 | +5.47% | |
| 414.44 | 441.11 | 414.44 | 433.04 | +5.61% | |
| 417.05 | 419.03 | 403.79 | 410.03 | -3.16% | |
| 424.89 | 428.05 | 402.00 | 423.40 | +0.09% | |
| 431.80 | 442.81 | 422.11 | 423.01 | -2.84% | |
| 441.64 | 448.10 | 427.00 | 435.39 | -1.76% | |
| 448.72 | 457.57 | 434.53 | 443.21 | +0.34% | |
| 446.89 | 450.00 | 427.00 | 441.73 | -1.00% | |
| 444.77 | 453.15 | 423.04 | 446.20 | -0.31% | |
| 448.66 | 462.99 | 437.98 | 447.59 | -1.09% | |
| 467.61 | 479.47 | 436.36 | 452.51 | -3.94% | |
| 490.73 | 492.59 | 470.75 | 471.06 | -3.10% | |
| 506.76 | 514.99 | 481.00 | 486.12 | -5.28% | |
| 485.00 | 515.80 | 477.25 | 513.20 | +6.59% | |
| 481.00 | 485.36 | 465.26 | 481.48 | -1.76% | |
| 460.65 | 493.75 | 456.61 | 490.12 | +2.78% | |
| 455.45 | 484.84 | 452.02 | 476.88 | +6.28% | |
| 437.50 | 450.74 | 421.57 | 448.72 | +2.14% | |
| 393.59 | 448.35 | 393.45 | 439.32 | +12.27% | |
| 384.00 | 392.51 | 374.00 | 391.32 | +1.56% | |
| 391.07 | 400.63 | 379.00 | 385.30 | -0.18% | |
| 392.00 | 400.00 | 384.05 | 386.00 | -0.99% | |
| 393.19 | 395.13 | 380.43 | 389.84 | -2.16% | |
| 389.44 | 402.52 | 383.10 | 398.44 | +1.55% | |
| 398.44 | 402.03 | 382.00 | 392.34 | -1.76% | |
| 393.72 | 414.50 | 391.48 | 399.37 | +1.91% | |
| 385.66 | 403.52 | 385.55 | 391.88 | +0.95% | |
| 377.25 | 394.89 | 366.00 | 388.19 | +3.02% | |
| 389.23 | 393.99 | 367.01 | 376.82 | -4.28% | |
| 398.24 | 409.21 | 389.01 | 393.66 | -0.18% | |
| 394.20 | 400.19 | 379.19 | 394.36 | -2.27% | |
| 431.49 | 432.76 | 392.56 | 403.54 | -5.47% | |
| 408.40 | 438.97 | 385.78 | 426.89 | +10.63% | |
| 384.48 | 387.68 | 369.43 | 385.86 | +1.38% | |
| 396.14 | 396.84 | 370.45 | 380.60 | -3.34% | |
| 403.00 | 413.66 | 393.71 | 393.75 | -2.13% | |
| 408.76 | 413.95 | 398.38 | 402.31 | +0.14% | |
| 399.90 | 403.21 | 392.00 | 401.76 | +0.30% | |
| 404.50 | 406.31 | 380.33 | 400.54 | -1.42% | |
| 402.59 | 412.00 | 398.42 | 406.31 | +0.92% | |
| 395.52 | 408.23 | 395.21 | 402.59 | +1.38% | |
| 394.12 | 398.57 | 383.71 | 397.12 | +1.14% | |
| 397.10 | 399.41 | 376.28 | 392.64 | -2.61% | |
| 409.88 | 414.00 | 394.01 | 403.15 | -0.44% | |
| 398.63 | 410.04 | 391.24 | 404.92 | +0.29% | |
| 397.85 | 404.68 | 394.82 | 403.75 | +0.22% | |
| 405.00 | 410.39 | 400.04 | 402.85 | +2.49% | |
| 413.01 | 414.21 | 392.69 | 393.08 | -2.26% | |
| 390.58 | 404.15 | 383.34 | 402.18 | +5.60% | |
| 371.44 | 383.87 | 369.72 | 380.86 | +5.90% | |
| 345.89 | 364.88 | 342.60 | 359.63 | +3.96% | |
| 356.28 | 360.46 | 339.01 | 345.94 | -1.53% | |
| 386.51 | 387.09 | 347.28 | 351.33 | -10.27% | |
| 400.95 | 412.83 | 385.06 | 391.53 | +5.00% | |
| 409.91 | 411.49 | 362.73 | 372.87 | -9.73% | |
| 411.07 | 420.64 | 410.00 | 413.07 | +0.06% | |
| 415.02 | 422.61 | 403.03 | 412.81 | -2.54% | |
| 432.52 | 439.51 | 422.04 | 423.57 | -0.26% | |
| 419.15 | 434.20 | 413.56 | 424.69 | +2.32% | |
| 430.00 | 437.58 | 412.15 | 415.07 | -3.46% | |
| 445.01 | 449.10 | 428.50 | 429.94 | -4.56% | |
| 448.21 | 467.82 | 445.00 | 450.46 | -2.11% | |
| 463.28 | 472.68 | 453.24 | 460.15 | +0.78% | |
| 501.47 | 502.16 | 448.11 | 456.60 | -9.99% | |
| 503.00 | 513.96 | 496.48 | 507.28 | +2.22% | |
| 502.18 | 505.64 | 488.05 | 496.27 | -1.18% | |
| 505.79 | 505.96 | 491.01 | 502.18 | -1.23% | |
| 502.07 | 516.43 | 501.99 | 508.41 | +0.36% | |
| 490.00 | 512.15 | 489.83 | 506.57 | +3.46% | |
| 497.65 | 500.94 | 484.43 | 489.64 | -1.32% | |
| 506.12 | 508.40 | 492.73 | 496.18 | -0.64% | |
| 514.99 | 516.24 | 490.02 | 499.40 | -3.51% | |
| 528.10 | 535.00 | 512.82 | 517.57 | -2.34% | |
| 556.29 | 559.34 | 528.34 | 529.97 | -5.20% | |
| 565.51 | 577.53 | 546.17 | 559.06 | -2.60% | |
| 566.00 | 581.00 | 559.37 | 574.01 | +0.62% | |
| 566.93 | 580.21 | 557.36 | 570.49 | +0.12% | |
| 573.17 | 580.33 | 563.69 | 569.81 | -1.60% | |
| 569.14 | 588.38 | 552.21 | 579.09 | +1.24% | |
| 548.16 | 577.32 | 543.00 | 572.02 | +5.46% | |
| 540.50 | 545.02 | 523.83 | 542.40 | -1.42% | |
| 528.07 | 555.36 | 517.07 | 550.19 | +5.77% | |
| 498.43 | 551.97 | 498.30 | 520.18 | +17.55% | |
| 420.77 | 444.96 | 410.54 | 442.51 | +4.50% | |
| 426.24 | 431.52 | 420.50 | 423.44 | -2.41% | |
| 435.17 | 449.89 | 429.01 | 433.91 | -1.63% | |
| 429.05 | 443.00 | 423.50 | 441.12 | +2.56% | |
| 433.99 | 443.53 | 427.01 | 430.12 | -0.42% | |
| 433.62 | 444.83 | 426.49 | 431.94 | +0.53% | |
| 440.13 | 446.00 | 420.61 | 429.67 | -1.41% | |
| 438.21 | 443.19 | 428.05 | 435.81 | +0.31% | |
| 453.39 | 455.83 | 432.00 | 434.45 | -2.80% | |
| 438.57 | 458.14 | 436.00 | 446.97 | +3.04% | |
| 418.22 | 434.61 | 412.00 | 433.77 | +4.72% | |
| 410.00 | 414.96 | 396.41 | 414.20 | +3.64% | |
| 426.41 | 431.68 | 397.82 | 399.65 | -7.20% | |
| 447.63 | 453.99 | 420.57 | 430.65 | -4.57% | |
| 471.75 | 471.75 | 434.62 | 451.29 | -1.89% | |
| 482.00 | 491.26 | 459.50 | 459.99 | -4.88% | |
| 505.36 | 509.12 | 481.35 | 483.58 | -5.10% | |
| 555.01 | 556.50 | 502.56 | 509.58 | -7.33% | |
| 610.65 | 612.13 | 549.09 | 549.86 | -9.89% | |
| 604.00 | 614.21 | 596.00 | 610.22 | +0.85% | |
| 611.00 | 616.08 | 603.11 | 605.07 | -1.32% | |
| 608.80 | 622.39 | 605.00 | 613.14 | +0.96% | |
| 613.01 | 617.99 | 598.28 | 607.29 | -0.49% | |
| 619.25 | 624.69 | 595.54 | 610.25 | -1.66% | |
| 625.97 | 636.00 | 617.88 | 620.52 | -2.44% | |
| 641.09 | 649.30 | 633.09 | 636.04 | -0.18% | |
| 636.01 | 642.18 | 627.77 | 637.19 | +1.27% | |
| 636.36 | 649.00 | 617.59 | 629.22 | -1.92% | |
| 635.00 | 649.89 | 623.34 | 641.51 | +1.55% | |
| 631.00 | 633.27 | 617.58 | 631.73 | +0.01% | |
| 617.72 | 636.01 | 615.00 | 631.69 | +3.05% | |
| 630.60 | 640.72 | 609.14 | 612.98 | -1.28% | |
| 619.79 | 626.34 | 608.11 | 620.91 | -0.92% | |
| 602.91 | 633.92 | 595.00 | 626.65 | +6.00% | |
| 569.65 | 601.69 | 568.36 | 591.16 | +4.92% | |
| 573.37 | 579.58 | 554.40 | 563.45 | -0.79% | |
| 572.94 | 574.19 | 567.82 | 567.93 | -0.73% | |
| 579.00 | 580.89 | 571.14 | 572.11 | -1.45% | |
| 580.00 | 586.99 | 577.22 | 580.55 | -0.56% | |
| 591.15 | 591.15 | 577.13 | 583.84 | -1.24% | |
| 587.04 | 591.82 | 581.71 | 591.15 | +0.02% | |
| 597.26 | 608.38 | 584.29 | 591.02 | -1.53% | |
| 603.95 | 617.97 | 596.50 | 600.19 | +1.01% | |
| 566.30 | 603.12 | 561.91 | 594.20 | +5.49% | |
| 555.84 | 568.61 | 555.15 | 563.28 | +2.41% | |
| 546.34 | 563.47 | 544.50 | 550.00 | -0.91% | |
| 548.32 | 559.52 | 540.93 | 555.06 | +0.59% | |
| 568.18 | 576.72 | 541.94 | 551.79 | -2.21% | |
| 584.13 | 584.13 | 561.63 | 564.28 | -2.88% | |
| 563.99 | 586.37 | 553.28 | 581.03 | +2.22% | |
| 552.30 | 579.60 | 552.07 | 568.39 | +3.98% | |
| 550.99 | 552.71 | 540.03 | 546.65 | -1.17% | |
| 553.70 | 555.38 | 548.22 | 553.12 | +0.39% | |
| 551.02 | 556.00 | 544.81 | 550.95 | +0.06% | |
| 547.49 | 553.46 | 540.65 | 550.61 | +1.30% | |
| 536.75 | 544.60 | 531.00 | 543.55 | +1.08% | |
| 534.81 | 542.53 | 532.62 | 537.75 | +0.85% | |
| 531.52 | 540.45 | 525.00 | 533.21 | -1.28% | |
| 538.74 | 542.70 | 533.18 | 540.14 | +1.31% | |
| 533.59 | 537.67 | 527.22 | 533.17 | +0.81% | |
| 523.50 | 539.80 | 514.25 | 528.89 | +0.82% | |
| 521.46 | 525.30 | 515.83 | 524.60 | +0.50% | |
| 519.61 | 527.90 | 508.72 | 521.99 | +0.46% | |
| 541.85 | 553.19 | 519.12 | 519.61 | -2.16% | |
| 533.00 | 533.51 | 521.19 | 531.09 | -0.50% | |
| 541.27 | 549.22 | 528.95 | 533.77 | -1.74% | |
| 554.56 | 554.65 | 538.36 | 543.23 | -2.01% | |
| 548.90 | 569.04 | 546.64 | 554.37 | -0.52% | |
| 565.88 | 580.00 | 556.60 | 557.29 | -2.15% | |
| 570.35 | 575.92 | 565.37 | 569.51 | -0.47% | |
| 583.16 | 585.00 | 561.92 | 572.18 | -2.14% | |
| 611.35 | 611.35 | 580.39 | 584.69 | -2.96% | |
| 587.00 | 611.21 | 577.80 | 602.51 | +2.62% | |
| 628.60 | 631.99 | 584.21 | 587.14 | -8.19% | |
| 563.84 | 657.36 | 560.00 | 639.53 | -9.43% | |
| 715.46 | 719.92 | 698.32 | 706.13 | -2.48% | |
| 737.06 | 738.23 | 720.74 | 724.10 | -1.11% | |
| 745.00 | 749.96 | 731.00 | 732.23 | -0.90% | |
| 760.85 | 760.85 | 737.63 | 738.88 | -2.71% | |
| 750.48 | 762.08 | 742.00 | 759.44 | +0.59% | |
| 746.12 | 764.02 | 745.00 | 755.00 | +0.80% | |
| 746.59 | 756.04 | 741.57 | 749.00 | +1.77% | |
| 726.44 | 737.53 | 724.21 | 735.95 | +2.73% | |
| 704.41 | 718.19 | 704.01 | 716.39 | +2.18% | |
| 709.77 | 709.95 | 683.35 | 701.09 | -0.84% | |
| 687.99 | 708.02 | 685.00 | 707.04 | +3.50% | |
| 675.14 | 686.97 | 673.00 | 683.13 | +1.86% | |
| 645.51 | 677.06 | 639.50 | 670.68 | +2.84% | |
| 648.50 | 663.25 | 642.36 | 652.17 | +1.11% | |
| 708.53 | 714.05 | 638.50 | 644.99 | -8.47% | |
| 698.68 | 717.53 | 690.46 | 704.67 | -0.75% | |
| 705.53 | 718.00 | 699.13 | 710.00 | +0.99% | |
| 733.18 | 740.00 | 702.27 | 703.03 | -4.22% | |
| 726.02 | 753.16 | 722.51 | 734.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXON chart for longer ranges.