NASDAQ:AXON | Historical Stock Price | AXON ENTERPRISE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.33$6.64$33.12$165.24$824.322001-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.28$73.28540,200——
2019-12-30$73.51$73.51410,600——
2019-12-27$72.90$72.90418,700——
2019-12-26$72.90$72.90247,100——
2019-12-24$73.09$73.09300,000——
2019-12-23$72.24$72.24352,800——
2019-12-20$71.24$71.24842,800——
2019-12-19$70.32$70.32417,600——
2019-12-18$69.83$69.83588,400——
2019-12-17$71.35$71.35713,300——
2019-12-16$73.19$73.19700,600——
2019-12-13$72.47$72.47348,200——
2019-12-12$71.81$71.81416,800——
2019-12-11$72.49$72.49338,900——
2019-12-10$72.64$72.64407,800——
2019-12-09$72.27$72.27559,900——
2019-12-06$71.87$71.87609,600——
2019-12-05$72.82$72.82396,800——
2019-12-04$72.76$72.76823,300——
2019-12-03$73.83$73.83648,100——
2019-12-02$73.72$73.72613,600——
2019-11-29$73.80$73.80416,100——
2019-11-27$75.57$75.571,450,400——
2019-11-26$76.93$76.931,591,900——
2019-11-25$74.33$74.33671,300——
2019-11-22$72.09$72.09350,600——
2019-11-21$71.90$71.90906,200——
2019-11-20$71.98$71.981,290,900——
2019-11-19$68.48$68.48560,700——
2019-11-18$67.72$67.72544,000——
2019-11-15$67.37$67.37724,500——
2019-11-14$66.69$66.69641,500——
2019-11-13$64.65$64.65578,600——
2019-11-12$64.01$64.01754,500——
2019-11-11$64.45$64.451,259,100——
2019-11-08$65.29$65.294,437,400——
2019-11-07$52.41$52.411,368,800——
2019-11-06$52.24$52.24714,800——
2019-11-05$53.09$53.09835,900——
2019-11-04$51.87$51.87689,300——
2019-11-01$52.52$52.521,085,400——
2019-10-31$51.13$51.13980,500——
2019-10-30$52.53$52.53656,800——
2019-10-29$52.98$52.98551,800——
2019-10-28$54.75$54.75507,900——
2019-10-25$54.26$54.26364,800——
2019-10-24$54.92$54.92508,700——
2019-10-23$53.71$53.71578,300——
2019-10-22$53.20$53.20824,500——
2019-10-21$52.32$52.32535,600——
2019-10-18$50.55$50.551,065,600——
2019-10-17$51.75$51.75397,800——
2019-10-16$51.89$51.89649,100——
2019-10-15$53.32$53.32397,300——
2019-10-14$52.83$52.83491,100——
2019-10-11$53.16$53.16771,100——
2019-10-10$52.54$52.54952,200——
2019-10-09$52.34$52.34536,400——
2019-10-08$52.76$52.76485,800——
2019-10-07$54.62$54.62573,800——
2019-10-04$54.86$54.86440,200——
2019-10-03$54.30$54.30705,000——
2019-10-02$53.26$53.261,200,200——
2019-10-01$54.22$54.221,024,600——
2019-09-30$56.78$56.78851,700——
2019-09-27$58.31$58.31385,200——
2019-09-26$59.01$59.01652,200——
2019-09-25$60.43$60.43409,900——
2019-09-24$60.95$60.95867,800——
2019-09-23$62.50$62.50609,700——
2019-09-20$63.54$63.541,008,700——
2019-09-19$63.14$63.14800,800——
2019-09-18$65.44$65.44402,600——
2019-09-17$66.15$66.15374,500——
2019-09-16$66.19$66.19403,400——
2019-09-13$65.11$65.11473,300——
2019-09-12$64.37$64.37436,600——
2019-09-11$62.94$62.94462,900——
2019-09-10$60.57$60.57485,500——
2019-09-09$59.55$59.55633,500——
2019-09-06$61.99$61.99330,600——
2019-09-05$61.19$61.19437,600——
2019-09-04$59.97$59.97345,100——
2019-09-03$58.99$58.99649,600——
2019-08-30$59.97$59.97465,700——
2019-08-29$61.33$61.33401,100——
2019-08-28$59.94$59.94479,900——
2019-08-27$60.98$60.98548,100——
2019-08-26$60.96$60.96402,800——
2019-08-23$59.37$59.37892,600——
2019-08-22$62.37$62.37668,900——
2019-08-21$60.34$60.34792,500——
2019-08-20$60.75$60.75974,100——
2019-08-19$60.11$60.11767,800——
2019-08-16$59.22$59.22711,300——
2019-08-15$57.36$57.36730,800——
2019-08-14$57.86$57.86829,000——
2019-08-13$58.78$58.78743,100——
2019-08-12$57.50$57.501,118,800——
2019-08-09$58.09$58.094,054,500——
2019-08-08$68.41$68.411,110,900——
2019-08-07$65.54$65.541,066,800——
2019-08-06$65.36$65.36839,000——
2019-08-05$65.91$65.91756,600——
2019-08-02$69.08$69.08553,600——
2019-08-01$68.44$68.44529,100——
2019-07-31$70.22$70.22602,400——
2019-07-30$69.64$69.64544,500——
2019-07-29$68.48$68.48395,800——
2019-07-26$69.50$69.50570,000——
2019-07-25$68.30$68.30461,800——
2019-07-24$68.75$68.75709,000——
2019-07-23$66.18$66.18339,400——
2019-07-22$65.41$65.41333,200——
2019-07-19$65.92$65.92548,900——
2019-07-18$65.76$65.76464,700——
2019-07-17$64.82$64.82617,200——
2019-07-16$63.90$63.90444,400——
2019-07-15$63.78$63.78665,700——
2019-07-12$64.50$64.50924,400——
2019-07-11$62.92$62.921,148,200——
2019-07-10$63.30$63.30854,400——
2019-07-09$62.96$62.96797,500——
2019-07-08$62.31$62.31578,500——
2019-07-05$64.06$64.06468,500——
2019-07-03$64.32$64.32757,900——
2019-07-02$63.80$63.801,181,500——
2019-07-01$64.55$64.551,060,000——
2019-06-28$64.21$64.219,759,600——
2019-06-27$66.89$66.89897,300——
2019-06-26$66.87$66.871,307,000——
2019-06-25$68.83$68.831,889,900——
2019-06-24$73.21$73.21747,100——
2019-06-21$73.30$73.301,666,800——
2019-06-20$73.21$73.211,014,800——
2019-06-19$69.90$69.902,352,300——
2019-06-18$66.04$66.041,613,600——
2019-06-17$68.17$68.17946,000——
2019-06-14$70.67$70.671,084,200——
2019-06-13$71.11$71.11724,500——
2019-06-12$70.35$70.35832,800——
2019-06-11$70.43$70.43941,100——
2019-06-10$71.91$71.91868,500——
2019-06-07$69.18$69.18362,100——
2019-06-06$67.97$67.97302,000——
2019-06-05$68.00$68.00432,000——
2019-06-04$67.63$67.63553,700——
2019-06-03$67.46$67.461,522,200——
2019-05-31$66.78$66.781,030,700——
2019-05-30$68.05$68.05926,600——
2019-05-29$68.02$68.02536,100——
2019-05-28$68.51$68.51715,800——
2019-05-24$67.13$67.13455,200——
2019-05-23$67.03$67.03587,700——
2019-05-22$68.30$68.30300,100——
2019-05-21$67.84$67.84486,400——
2019-05-20$65.43$65.431,038,000——
2019-05-17$68.00$68.00999,200——
2019-05-16$68.18$68.18669,100——
2019-05-15$65.41$65.41488,800——
2019-05-14$66.33$66.331,036,300——
2019-05-13$64.76$64.76740,200——
2019-05-10$63.73$63.731,814,900——
2019-05-09$66.73$66.73812,000——
2019-05-08$67.00$67.00795,000——
2019-05-07$64.64$64.64854,200——
2019-05-06$65.84$65.84523,600——
2019-05-03$65.30$65.30734,100——
2019-05-02$64.26$64.26430,200——
2019-05-01$63.79$63.79756,600——
2019-04-30$63.50$63.50669,300——
2019-04-29$63.37$63.37664,300——
2019-04-26$62.86$62.86488,400——
2019-04-25$62.94$62.94322,200——
2019-04-24$62.58$62.58297,400——
2019-04-23$62.87$62.87483,700——
2019-04-22$60.74$60.74310,600——
2019-04-18$59.82$59.82398,800——
2019-04-17$61.50$61.50441,400——
2019-04-16$61.55$61.55384,400——
2019-04-15$60.75$60.75366,400——
2019-04-12$61.87$61.87465,800——
2019-04-11$60.92$60.92368,200——
2019-04-10$60.12$60.12524,000——
2019-04-09$58.66$58.66571,100——
2019-04-08$60.32$60.32791,400——
2019-04-05$57.73$57.73697,200——
2019-04-04$55.12$55.12430,300——
2019-04-03$55.38$55.38281,100——
2019-04-02$54.38$54.38422,600——
2019-04-01$55.26$55.26359,400——
2019-03-29$54.41$54.41530,400——
2019-03-28$53.85$53.85298,100——
2019-03-27$52.52$52.52413,200——
2019-03-26$53.36$53.36597,800——
2019-03-25$52.89$52.89315,900——
2019-03-22$52.05$52.05785,200——
2019-03-21$54.54$54.54680,100——
2019-03-20$52.65$52.65684,000——
2019-03-19$52.04$52.041,127,200——
2019-03-18$50.02$50.02882,700——
2019-03-15$47.96$47.961,486,400——
2019-03-14$47.05$47.05601,800——
2019-03-13$47.63$47.63493,100——
2019-03-12$48.33$48.33490,400——
2019-03-11$47.97$47.97656,200——
2019-03-08$46.86$46.861,057,200——
2019-03-07$48.47$48.47571,900——
2019-03-06$49.98$49.98507,700——
2019-03-05$51.40$51.40670,800——
2019-03-04$51.20$51.20875,400——
2019-03-01$54.45$54.45992,000——
2019-02-28$53.83$53.83787,000——
2019-02-27$55.49$55.492,666,400——
2019-02-26$60.22$60.221,686,500——
2019-02-25$58.05$58.051,428,800——
2019-02-22$55.74$55.74452,000——
2019-02-21$55.49$55.49323,600——
2019-02-20$56.00$56.00384,400——
2019-02-19$55.81$55.81424,200——
2019-02-15$55.43$55.43419,400——
2019-02-14$54.59$54.59305,200——
2019-02-13$53.70$53.70310,600——
2019-02-12$53.30$53.30402,500——
2019-02-11$53.13$53.13425,600——
2019-02-08$51.43$51.43350,400——
2019-02-07$51.98$51.98375,300——
2019-02-06$52.12$52.12310,900——
2019-02-05$52.50$52.50279,400——
2019-02-04$52.91$52.91487,200——
2019-02-01$50.65$50.65367,300——
2019-01-31$51.01$51.01354,700——
2019-01-30$49.74$49.74394,200——
2019-01-29$49.04$49.04250,300——
2019-01-28$49.10$49.10290,300——
2019-01-25$49.10$49.10319,600——
2019-01-24$48.43$48.43567,100——
2019-01-23$48.06$48.06428,700——
2019-01-22$48.70$48.70470,800——
2019-01-18$50.19$50.19398,600——
2019-01-17$50.22$50.22485,200——
2019-01-16$49.63$49.63311,700——
2019-01-15$49.35$49.35376,400——
2019-01-14$49.78$49.78454,100——
2019-01-11$49.45$49.45497,800——
2019-01-10$49.69$49.69529,200——
2019-01-09$50.26$50.26692,400——
2019-01-08$49.41$49.41769,600——
2019-01-07$48.15$48.15768,500——
2019-01-04$46.01$46.01865,900——
2019-01-03$43.29$43.29964,200——
2019-01-02$45.11$45.111,108,500——