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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$258.33$258.33330,600——
2023-12-28$258.59$258.59257,900——
2023-12-27$259.08$259.08340,600——
2023-12-26$258.11$258.11180,100——
2023-12-22$259.03$259.03279,100——
2023-12-21$256.84$256.84311,500——
2023-12-20$252.77$252.77559,900——
2023-12-19$255.92$255.92446,700——
2023-12-18$255.69$255.69372,100——
2023-12-15$255.98$255.98815,500——
2023-12-14$253.12$253.12676,100——
2023-12-13$248.06$248.06401,900——
2023-12-12$241.97$241.97347,400——
2023-12-11$238.78$238.78302,300——
2023-12-08$236.38$236.38281,800——
2023-12-07$235.33$235.33314,300——
2023-12-06$232.34$232.34267,000——
2023-12-05$231.72$231.72387,900——
2023-12-04$236.28$236.28526,600——
2023-12-01$231.51$231.51850,400——
2023-11-30$229.87$229.87721,800——
2023-11-29$225.86$225.86248,800——
2023-11-28$227.07$227.07227,400——
2023-11-27$228.16$228.16311,700——
2023-11-24$228.42$228.42101,600——
2023-11-22$226.87$226.87233,300——
2023-11-21$228.42$228.42408,500——
2023-11-20$226.22$226.22287,600——
2023-11-17$223.48$223.48458,600——
2023-11-16$222.76$222.76322,300——
2023-11-15$221.08$221.08535,000——
2023-11-14$221.58$221.58586,700——
2023-11-13$218.66$218.66380,700——
2023-11-10$217.94$217.94830,400——
2023-11-09$215.70$215.70811,700——
2023-11-08$229.58$229.581,603,200——
2023-11-07$216.37$216.37908,700——
2023-11-06$216.86$216.86433,700——
2023-11-03$217.25$217.25574,100——
2023-11-02$210.27$210.27406,400——
2023-11-01$207.15$207.15344,800——
2023-10-31$204.49$204.49350,900——
2023-10-30$201.73$201.73303,300——
2023-10-27$200.76$200.76422,800——
2023-10-26$204.57$204.57386,300——
2023-10-25$207.87$207.87278,000——
2023-10-24$213.33$213.33283,900——
2023-10-23$210.08$210.08213,500——
2023-10-20$210.86$210.86354,100——
2023-10-19$212.31$212.31365,600——
2023-10-18$219.53$219.53327,100——
2023-10-17$222.54$222.54568,900——
2023-10-16$220.05$220.05307,000——
2023-10-13$215.43$215.43410,200——
2023-10-12$215.41$215.41424,900——
2023-10-11$220.00$220.00728,500——
2023-10-10$215.29$215.29591,500——
2023-10-09$208.81$208.81532,000——
2023-10-06$199.70$199.70370,200——
2023-10-05$196.11$196.11300,900——
2023-10-04$194.61$194.61335,100——
2023-10-03$192.06$192.06266,600——
2023-10-02$196.15$196.15428,500——
2023-09-29$198.99$198.99634,300——
2023-09-28$196.08$196.08354,200——
2023-09-27$194.65$194.65617,800——
2023-09-26$189.61$189.61444,700——
2023-09-25$193.24$193.24373,600——
2023-09-22$195.42$195.42369,200——
2023-09-21$196.13$196.13598,300——
2023-09-20$203.35$203.35458,300——
2023-09-19$203.80$203.80478,800——
2023-09-18$208.18$208.18497,200——
2023-09-15$206.21$206.21820,100——
2023-09-14$212.51$212.51398,700——
2023-09-13$209.86$209.86378,700——
2023-09-12$211.93$211.93375,500——
2023-09-11$213.19$213.19326,300——
2023-09-08$214.71$214.71359,500——
2023-09-07$216.06$216.06459,200——
2023-09-06$213.50$213.50330,300——
2023-09-05$212.25$212.25697,700——
2023-09-01$215.39$215.39343,300——
2023-08-31$212.91$212.91862,000——
2023-08-30$211.10$211.10541,300——
2023-08-29$205.14$205.14302,400——
2023-08-28$200.71$200.71435,500——
2023-08-25$198.43$198.43412,200——
2023-08-24$196.01$196.01748,000——
2023-08-23$200.30$200.30403,200——
2023-08-22$198.96$198.96300,800——
2023-08-21$196.94$196.94432,400——
2023-08-18$200.10$200.10737,900——
2023-08-17$195.39$195.39540,500——
2023-08-16$200.78$200.78512,600——
2023-08-15$203.05$203.05683,300——
2023-08-14$206.62$206.62802,200——
2023-08-11$211.23$211.231,428,500——
2023-08-10$204.12$204.121,232,800——
2023-08-09$200.44$200.442,983,400——
2023-08-08$175.73$175.73806,500——
2023-08-07$179.67$179.67574,800——
2023-08-04$180.86$180.861,002,200——
2023-08-03$177.10$177.10457,700——
2023-08-02$178.02$178.02558,100——
2023-08-01$183.33$183.33425,300——
2023-07-31$185.93$185.93580,900——
2023-07-28$182.64$182.64648,000——
2023-07-27$182.09$182.09909,300——
2023-07-26$180.04$180.04628,300——
2023-07-25$180.03$180.03741,200——
2023-07-24$178.30$178.301,155,400——
2023-07-21$179.96$179.961,135,900——
2023-07-20$184.03$184.03620,000——
2023-07-19$189.53$189.53889,200——
2023-07-18$192.25$192.25647,100——
2023-07-17$196.16$196.16314,500——
2023-07-14$192.24$192.24344,700——
2023-07-13$194.03$194.03434,000——
2023-07-12$195.88$195.88428,500——
2023-07-11$195.58$195.58527,800——
2023-07-10$195.36$195.36556,600——
2023-07-07$188.10$188.10636,400——
2023-07-06$188.82$188.82490,100——
2023-07-05$193.61$193.61487,700——
2023-07-03$194.58$194.58379,400——
2023-06-30$195.12$195.12509,700——
2023-06-29$195.83$195.83490,300——
2023-06-28$194.59$194.59515,700——
2023-06-27$195.38$195.38454,300——
2023-06-26$189.63$189.63868,300——
2023-06-23$188.71$188.711,318,500——
2023-06-22$196.92$196.92511,200——
2023-06-21$197.54$197.54582,200——
2023-06-20$204.77$204.771,125,800——
2023-06-16$202.36$202.363,200,200——
2023-06-15$202.09$202.09733,000——
2023-06-14$197.81$197.81969,600——
2023-06-13$196.66$196.66658,000——
2023-06-12$196.85$196.85547,400——
2023-06-09$194.82$194.82425,500——
2023-06-08$194.74$194.74495,000——
2023-06-07$197.88$197.88966,700——
2023-06-06$194.88$194.88606,900——
2023-06-05$191.86$191.86695,800——
2023-06-02$193.25$193.25791,600——
2023-06-01$192.14$192.141,317,900——
2023-05-31$192.91$192.913,270,500——
2023-05-30$193.16$193.16717,200——
2023-05-26$194.95$194.95708,200——
2023-05-25$193.96$193.96816,300——
2023-05-24$192.81$192.81693,400——
2023-05-23$195.80$195.80784,700——
2023-05-22$201.75$201.75859,800——
2023-05-19$196.86$196.861,060,200——
2023-05-18$201.70$201.701,137,500——
2023-05-17$197.68$197.68830,700——
2023-05-16$201.21$201.21639,700——
2023-05-15$203.47$203.47781,600——
2023-05-12$201.50$201.50889,400——
2023-05-11$204.60$204.601,816,900——
2023-05-10$192.73$192.733,724,200——
2023-05-09$226.88$226.881,135,900——
2023-05-08$221.86$221.86685,400——
2023-05-05$219.91$219.91796,600——
2023-05-04$219.10$219.101,007,400——
2023-05-03$220.88$220.8817,765,900——
2023-05-02$220.22$220.221,187,700——
2023-05-01$216.00$216.001,026,200——
2023-04-28$210.71$210.71660,400——
2023-04-27$215.55$215.55675,300——
2023-04-26$216.13$216.13508,000——
2023-04-25$220.85$220.85529,000——
2023-04-24$224.50$224.50614,900——
2023-04-21$225.02$225.02513,200——
2023-04-20$224.47$224.47588,200——
2023-04-19$226.34$226.341,370,900——
2023-04-18$227.53$227.53503,500——
2023-04-17$225.57$225.57485,500——
2023-04-14$223.91$223.91764,500——
2023-04-13$223.31$223.31843,400——
2023-04-12$222.22$222.22550,800——
2023-04-11$224.01$224.01637,200——
2023-04-10$222.63$222.63395,600——
2023-04-06$219.71$219.71507,700——
2023-04-05$217.29$217.29682,700——
2023-04-04$223.00$223.00466,200——
2023-04-03$227.39$227.39537,100——
2023-03-31$224.85$224.851,411,200——
2023-03-30$217.70$217.70572,600——
2023-03-29$216.83$216.83835,400——
2023-03-28$215.60$215.60448,000——
2023-03-27$218.59$218.59469,600——
2023-03-24$216.58$216.58296,000——
2023-03-23$215.72$215.72505,200——
2023-03-22$213.51$213.51422,800——
2023-03-21$219.68$219.68611,700——
2023-03-20$213.72$213.72699,400——
2023-03-17$213.12$213.12941,600——
2023-03-16$216.98$216.98438,500——
2023-03-15$211.21$211.21610,200——
2023-03-14$215.00$215.00930,900——
2023-03-13$211.00$211.00714,100——
2023-03-10$213.00$213.00598,400——
2023-03-09$217.89$217.89746,200——
2023-03-08$221.80$221.80820,700——
2023-03-07$222.24$222.24720,300——
2023-03-06$221.38$221.38804,200——
2023-03-03$220.95$220.95922,500——
2023-03-02$218.31$218.311,050,800——
2023-03-01$221.06$221.062,166,900——
2023-02-28$200.31$200.314,875,300——
2023-02-27$194.97$194.97815,500——
2023-02-24$193.55$193.55605,800——
2023-02-23$195.04$195.04664,000——
2023-02-22$193.59$193.59459,700——
2023-02-21$189.77$189.77527,100——
2023-02-17$189.26$189.26836,700——
2023-02-16$196.05$196.05405,200——
2023-02-15$198.99$198.99395,500——
2023-02-14$193.90$193.90426,100——
2023-02-13$190.32$190.32562,900——
2023-02-10$184.55$184.55630,200——
2023-02-09$183.81$183.81810,500——
2023-02-08$185.00$185.001,162,000——
2023-02-07$188.58$188.582,400,500——
2023-02-06$195.95$195.95558,500——
2023-02-03$198.19$198.19461,400——
2023-02-02$198.54$198.54681,300——
2023-02-01$198.39$198.39511,400——
2023-01-31$195.44$195.44790,200——
2023-01-30$191.46$191.46812,600——
2023-01-27$191.61$191.61880,900——
2023-01-26$192.33$192.33718,400——
2023-01-25$192.18$192.18556,000——
2023-01-24$188.96$188.96577,800——
2023-01-23$188.95$188.951,460,300——
2023-01-20$185.02$185.02585,200——
2023-01-19$184.06$184.06567,000——
2023-01-18$182.27$182.27559,100——
2023-01-17$184.47$184.47582,100——
2023-01-13$188.13$188.13774,900——
2023-01-12$184.08$184.08519,200——
2023-01-11$181.43$181.43637,900——
2023-01-10$179.33$179.33489,500——
2023-01-09$177.45$177.45740,700——
2023-01-06$170.90$170.90372,900——
2023-01-05$165.74$165.74537,100——
2023-01-04$168.76$168.76438,100——
2023-01-03$168.24$168.24441,500——