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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$122.53$122.53354,000——
2020-12-30$123.88$123.88385,900——
2020-12-29$123.33$123.33601,400——
2020-12-28$125.16$125.16336,500——
2020-12-24$130.75$130.75187,400——
2020-12-23$131.83$131.83564,800——
2020-12-22$128.50$128.50940,300——
2020-12-21$127.87$127.87542,400——
2020-12-18$125.34$125.341,000,400——
2020-12-17$120.75$120.75616,000——
2020-12-16$119.94$119.94783,100——
2020-12-15$128.81$128.81447,800——
2020-12-14$127.24$127.24918,100——
2020-12-11$123.12$123.12475,000——
2020-12-10$125.48$125.48787,600——
2020-12-09$123.19$123.19401,400——
2020-12-08$125.56$125.56425,900——
2020-12-07$122.79$122.79340,200——
2020-12-04$124.18$124.18250,000——
2020-12-03$123.85$123.85312,200——
2020-12-02$123.92$123.92287,400——
2020-12-01$125.26$125.26483,900——
2020-11-30$125.69$125.69384,100——
2020-11-27$125.55$125.55271,800——
2020-11-25$127.74$127.74432,000——
2020-11-24$127.49$127.49405,100——
2020-11-23$126.50$126.50402,800——
2020-11-20$124.81$124.81406,100——
2020-11-19$123.10$123.10576,900——
2020-11-18$119.83$119.83358,100——
2020-11-17$119.05$119.05411,000——
2020-11-16$119.33$119.33501,800——
2020-11-13$120.98$120.98421,200——
2020-11-12$118.15$118.15396,500——
2020-11-11$118.30$118.30485,800——
2020-11-10$119.00$119.00942,000——
2020-11-09$124.26$124.26943,000——
2020-11-06$122.59$122.591,860,000——
2020-11-05$108.50$108.50581,200——
2020-11-04$105.05$105.05563,700——
2020-11-03$101.68$101.68391,800——
2020-11-02$97.95$97.95444,300——
2020-10-30$98.90$98.90447,300——
2020-10-29$103.40$103.40521,400——
2020-10-28$102.00$102.00456,200——
2020-10-27$101.05$101.05289,200——
2020-10-26$101.93$101.93335,800——
2020-10-23$102.91$102.91578,800——
2020-10-22$103.64$103.64512,200——
2020-10-21$103.26$103.26617,500——
2020-10-20$106.07$106.07684,900——
2020-10-19$107.62$107.62713,100——
2020-10-16$109.16$109.16729,800——
2020-10-15$105.86$105.86913,500——
2020-10-14$101.42$101.42359,000——
2020-10-13$101.75$101.75452,200——
2020-10-12$99.18$99.18501,500——
2020-10-09$98.99$98.99443,200——
2020-10-08$97.07$97.07378,100——
2020-10-07$96.07$96.07390,000——
2020-10-06$93.22$93.22456,300——
2020-10-05$91.84$91.84433,000——
2020-10-02$91.55$91.55474,800——
2020-10-01$95.61$95.61886,700——
2020-09-30$90.70$90.70892,600——
2020-09-29$88.62$88.62391,400——
2020-09-28$87.91$87.91509,300——
2020-09-25$87.20$87.20439,300——
2020-09-24$85.39$85.39464,500——
2020-09-23$86.71$86.71637,800——
2020-09-22$86.88$86.88895,600——
2020-09-21$83.18$83.18534,500——
2020-09-18$82.55$82.55813,700——
2020-09-17$82.83$82.83293,100——
2020-09-16$83.73$83.73327,300——
2020-09-15$84.40$84.40360,700——
2020-09-14$83.84$83.84376,200——
2020-09-11$83.91$83.91553,500——
2020-09-10$84.29$84.29579,100——
2020-09-09$85.24$85.242,646,400——
2020-09-08$81.35$81.35578,200——
2020-09-04$82.67$82.67515,000——
2020-09-03$84.54$84.54532,900——
2020-09-02$88.13$88.13403,100——
2020-09-01$87.43$87.43490,600——
2020-08-31$85.68$85.68403,200——
2020-08-28$83.84$83.84464,000——
2020-08-27$85.39$85.39502,500——
2020-08-26$85.19$85.19496,400——
2020-08-25$85.23$85.231,041,300——
2020-08-24$83.25$83.25743,500——
2020-08-21$82.61$82.61604,900——
2020-08-20$81.75$81.75479,900——
2020-08-19$80.96$80.96535,900——
2020-08-18$79.35$79.35404,200——
2020-08-17$79.62$79.62393,200——
2020-08-14$79.58$79.58258,000——
2020-08-13$80.41$80.41358,200——
2020-08-12$79.76$79.76921,500——
2020-08-11$79.23$79.23940,400——
2020-08-10$83.14$83.14674,200——
2020-08-07$83.88$83.882,278,800——
2020-08-06$91.67$91.67950,900——
2020-08-05$92.64$92.64780,300——
2020-08-04$89.51$89.51652,000——
2020-08-03$88.50$88.50644,000——
2020-07-31$83.13$83.13680,300——
2020-07-30$84.88$84.88493,400——
2020-07-29$84.89$84.89413,200——
2020-07-28$85.85$85.85374,500——
2020-07-27$86.44$86.44519,200——
2020-07-24$85.62$85.62664,800——
2020-07-23$87.53$87.53660,400——
2020-07-22$89.12$89.12836,900——
2020-07-21$92.11$92.11565,300——
2020-07-20$92.24$92.24674,300——
2020-07-17$90.72$90.72468,900——
2020-07-16$91.08$91.08447,000——
2020-07-15$92.64$92.64438,800——
2020-07-14$92.83$92.83686,600——
2020-07-13$90.77$90.77656,000——
2020-07-10$95.91$95.91467,600——
2020-07-09$96.43$96.43481,500——
2020-07-08$96.93$96.93662,000——
2020-07-07$96.06$96.061,091,700——
2020-07-06$99.64$99.64667,900——
2020-07-02$100.34$100.34685,500——
2020-07-01$99.37$99.37595,800——
2020-06-30$98.13$98.131,101,900——
2020-06-29$95.80$95.80761,700——
2020-06-26$96.06$96.067,776,900——
2020-06-25$95.95$95.951,005,600——
2020-06-24$93.43$93.431,397,300——
2020-06-23$95.54$95.541,920,600——
2020-06-22$92.50$92.50850,900——
2020-06-19$90.12$90.122,134,100——
2020-06-18$91.81$91.811,181,300——
2020-06-17$94.85$94.852,783,600——
2020-06-16$93.66$93.662,343,000——
2020-06-15$100.35$100.351,426,900——
2020-06-12$94.09$94.091,132,700——
2020-06-11$90.01$90.011,495,800——
2020-06-10$103.25$103.251,780,800——
2020-06-09$100.27$100.272,296,400——
2020-06-08$97.27$97.271,273,300——
2020-06-05$92.79$92.79850,300——
2020-06-04$93.34$93.341,070,300——
2020-06-03$91.18$91.182,102,500——
2020-06-02$97.85$97.853,639,900——
2020-06-01$89.75$89.754,979,100——
2020-05-29$75.96$75.96792,700——
2020-05-28$73.20$73.20657,400——
2020-05-27$75.70$75.70687,900——
2020-05-26$75.80$75.80503,700——
2020-05-22$74.11$74.11590,900——
2020-05-21$76.56$76.56677,000——
2020-05-20$76.21$76.21426,800——
2020-05-19$74.73$74.73703,000——
2020-05-18$74.86$74.86668,100——
2020-05-15$73.91$73.91580,600——
2020-05-14$75.60$75.60852,800——
2020-05-13$80.17$80.17878,000——
2020-05-12$83.48$83.48986,800——
2020-05-11$84.92$84.921,357,700——
2020-05-08$86.13$86.133,492,100——
2020-05-07$70.28$70.28786,800——
2020-05-06$66.13$66.13517,600——
2020-05-05$65.85$65.85613,300——
2020-05-04$67.00$67.00883,700——
2020-05-01$69.52$69.52560,900——
2020-04-30$72.71$72.71520,300——
2020-04-29$75.24$75.24747,800——
2020-04-28$75.34$75.34658,500——
2020-04-27$72.15$72.15611,600——
2020-04-24$71.84$71.84815,900——
2020-04-23$70.75$70.75502,800——
2020-04-22$73.33$73.33341,500——
2020-04-21$70.60$70.60849,600——
2020-04-20$76.78$76.781,562,400——
2020-04-17$76.72$76.72544,000——
2020-04-16$72.77$72.77627,400——
2020-04-15$74.13$74.13463,700——
2020-04-14$76.62$76.62418,400——
2020-04-13$73.49$73.49326,300——
2020-04-09$74.70$74.70443,200——
2020-04-08$72.48$72.48565,400——
2020-04-07$68.96$68.96769,700——
2020-04-06$68.00$68.00773,100——
2020-04-03$61.51$61.51557,700——
2020-04-02$62.64$62.64508,200——
2020-04-01$64.72$64.72690,300——
2020-03-31$70.77$70.771,286,100——
2020-03-30$69.46$69.461,103,100——
2020-03-27$74.41$74.41824,600——
2020-03-26$76.52$76.52745,700——
2020-03-25$71.15$71.15803,500——
2020-03-24$69.83$69.83824,400——
2020-03-23$63.41$63.41840,700——
2020-03-20$60.78$60.781,270,700——
2020-03-19$62.01$62.011,219,000——
2020-03-18$52.61$52.61935,700——
2020-03-17$57.15$57.15993,400——
2020-03-16$53.92$53.921,015,200——
2020-03-13$62.43$62.43996,800——
2020-03-12$56.72$56.721,225,900——
2020-03-11$60.47$60.471,165,800——
2020-03-10$67.11$67.11775,800——
2020-03-09$66.11$66.111,024,400——
2020-03-06$74.44$74.44814,300——
2020-03-05$75.17$75.17817,100——
2020-03-04$80.66$80.66760,600——
2020-03-03$78.10$78.10940,800——
2020-03-02$82.34$82.341,405,300——
2020-02-28$77.37$77.371,852,300——
2020-02-27$77.12$77.121,039,000——
2020-02-26$80.40$80.40675,400——
2020-02-25$79.51$79.51765,900——
2020-02-24$82.41$82.41945,300——
2020-02-21$85.99$85.99469,000——
2020-02-20$86.46$86.46886,700——
2020-02-19$88.90$88.90549,500——
2020-02-18$87.31$87.31446,800——
2020-02-14$87.11$87.11592,100——
2020-02-13$87.74$87.74547,700——
2020-02-12$87.98$87.98642,500——
2020-02-11$87.14$87.14531,900——
2020-02-10$85.44$85.44648,400——
2020-02-07$82.85$82.85309,500——
2020-02-06$83.53$83.53494,700——
2020-02-05$81.81$81.81614,300——
2020-02-04$81.79$81.79717,200——
2020-02-03$77.59$77.59511,300——
2020-01-31$76.81$76.81537,700——
2020-01-30$78.34$78.34332,100——
2020-01-29$79.91$79.91446,200——
2020-01-28$78.97$78.97512,700——
2020-01-27$77.91$77.91966,500——
2020-01-24$80.55$80.551,104,800——
2020-01-23$78.64$78.64748,800——
2020-01-22$79.08$79.081,681,400——
2020-01-21$75.26$75.26509,100——
2020-01-17$73.60$73.60346,700——
2020-01-16$75.22$75.22522,500——
2020-01-15$72.70$72.70389,800——
2020-01-14$71.36$71.361,030,500——
2020-01-13$70.77$70.77426,800——
2020-01-10$69.51$69.51574,800——
2020-01-09$70.19$70.19549,600——
2020-01-08$69.61$69.61911,200——
2020-01-07$69.77$69.77766,300——
2020-01-06$68.75$68.751,727,000——
2020-01-03$73.93$73.932,187,900——
2020-01-02$76.56$76.56849,400——