AXON Weekly Statistics
AXON weekly stock returns with week-by-week price performance and historical return data.
Axon Enterprise, Inc. Common Stock (AXON) company overview
Axon Enterprise Inc is building a public safety operating system by integrating a suite of hardware devices and cloud software solutions. The company's suite includes cloud-hosted digital evidence management solutions, TASER energy devices, drones and robotic security, and training solutions. Its operation comprises of two operating segments, Software and Services, and Connected Devices. The company generates the majority of its revenue from the Connected Devices segment, which is engaged in developing, manufacturing, and selling fully integrated hardware solutions such as conducted energy devices sold under the TASER brand, body cameras, fixed and in-car cameras, drone and counter-drone technologies, and a broad ecosystem of accessories, extended warranties and related hardware products.
| Period | Return % |
|---|---|
| 2017 | 0.61 |
| 2017 | 2.9 |
| 2017 | -1.27 |
| 2017 | 0.12 |
| 2017 | 6.7 |
| 2017 | 3.84 |
| 2017 | -3.28 |
| 2017 | -2.99 |
| 2017 | -11.14 |
| 2017 | -0.75 |
| 2017 | 3.63 |
| 2017 | -4.09 |
| 2017 | 2.57 |
| 2017 | 2.15 |
| 2017 | -5.41 |
| 2017 | 7.49 |
| 2017 | 2.42 |
| 2017 | 0.93 |
| 2017 | 4.63 |
| 2017 | -5.35 |
| 2017 | 0.73 |
| 2017 | -0.93 |
| 2017 | -0.29 |
| 2017 | 4.23 |
| 2017 | 3.09 |
| 2017 | -4.3 |
| 2017 | -0.52 |
| 2017 | 1 |
| 2017 | 0.08 |
| 2017 | -2.02 |
| 2017 | 2.96 |
| 2017 | -11.48 |
| 2017 | -2.17 |
| 2017 | -2.04 |
| 2017 | 0.46 |
| 2017 | -0.09 |
| 2017 | 2.34 |
| 2017 | 1.39 |
| 2017 | 0.04 |
| 2017 | 4.17 |
| 2017 | 3.71 |
| 2017 | -6.65 |
| 2017 | 0.53 |
| 2017 | 2.86 |
| 2017 | -9.57 |
| 2017 | 10.04 |
| 2017 | 3.75 |
| 2017 | 1.58 |
| 2017 | -0.53 |
| 2017 | 7.42 |
| 2017 | 0.15 |
| 2017 | 1.3 |
| 2018 | 1.24 |
| 2018 | 2.76 |
| 2018 | -0.4 |
| 2018 | 0 |
| 2018 | -5.77 |
| 2018 | -1.79 |
| 2018 | 13.15 |
| 2018 | -0.28 |
| 2018 | 35.21 |
| 2018 | 2.89 |
| 2018 | -5.88 |
| 2018 | 0.24 |
| 2018 | 2.74 |
| 2018 | 6.33 |
| 2018 | 1.3 |
| 2018 | -1.45 |
| 2018 | -3.37 |
| 2018 | 6.6 |
| 2018 | 26.71 |
| 2018 | 0.91 |
| 2018 | 8.12 |
| 2018 | 2.5 |
| 2018 | 0.02 |
| 2018 | -1.57 |
| 2018 | 5.05 |
| 2018 | -6 |
| 2018 | 3.06 |
| 2018 | 1.94 |
| 2018 | 8.91 |
| 2018 | -6.58 |
| 2018 | 0.13 |
| 2018 | -9.74 |
| 2018 | 4.8 |
| 2018 | 1.71 |
| 2018 | 3.6 |
| 2018 | 3.62 |
| 2018 | 3.45 |
| 2018 | -11.77 |
| 2018 | 6.34 |
| 2018 | -8.66 |
| 2018 | -5.76 |
| 2018 | 2.4 |
| 2018 | 1.88 |
| 2018 | 5.37 |
| 2018 | -14.62 |
| 2018 | -4.24 |
| 2018 | -6.64 |
| 2018 | -8.02 |
| 2018 | -0.89 |
| 2018 | 3.09 |
| 2018 | -6.09 |
| 2018 | 6.38 |
| 2019 | 5.58 |
| 2019 | 6.46 |
| 2019 | 2.43 |
| 2019 | -1.52 |
| 2019 | 3.81 |
| 2019 | 1.22 |
| 2019 | 7.59 |
| 2019 | 0.56 |
| 2019 | -3.53 |
| 2019 | -14.08 |
| 2019 | 2.35 |
| 2019 | 8.17 |
| 2019 | 4.63 |
| 2019 | 4.98 |
| 2019 | 3.88 |
| 2019 | -3.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 419.63 | 424 | 414.43 | 422.89 | — |
| 2026-10-08 | 403.31 | 420.97 | 399.33 | 417.31 | — |
| 2026-10-07 | 413.37 | 415.39 | 405.3 | 406 | — |
| 2026-10-06 | 416.92 | 424.21 | 413 | 418.62 | — |
| 2026-10-05 | 412.01 | 417.98 | 408 | 411.81 | — |
| 2026-10-02 | 428 | 429 | 408.24 | 413.35 | — |
| 2026-10-01 | 426.66 | 429.17 | 411.8 | 422.21 | — |
| 2026-09-30 | 422.62 | 432.02 | 417.36 | 422.52 | — |
| 2026-09-29 | 424.59 | 427.76 | 415.37 | 419.58 | — |
| 2026-09-28 | 423.85 | 432.71 | 414.6 | 424.75 | — |
| 2026-09-25 | 444.16 | 449.68 | 429.56 | 430.11 | — |
| 2026-09-24 | 446.23 | 449.54 | 431.01 | 445 | — |
| 2026-09-23 | 459.56 | 459.57 | 448.17 | 450.61 | — |
| 2026-09-21 | 446.42 | 456 | 443.72 | 452.06 | — |
| 2026-09-18 | 455.62 | 458 | 446.37 | 447.76 | — |
| 2026-09-17 | 468.42 | 473.27 | 450.22 | 453.5 | — |
| 2026-09-16 | 441 | 475.99 | 439.51 | 468.42 | — |
| 2026-09-15 | 465.25 | 471.41 | 434.46 | 442.08 | — |
| 2026-09-14 | 477.65 | 499.81 | 473.49 | 490.18 | — |
| 2026-09-11 | 480.45 | 488.46 | 473.25 | 479.34 | — |
| 2026-09-10 | 485.38 | 492.19 | 476.42 | 478.85 | — |
| 2026-09-09 | 500 | 503.28 | 485.23 | 490 | — |
| 2026-09-08 | 506.03 | 514.61 | 501.37 | 505.43 | — |
| 2026-09-04 | 531.21 | 532.4 | 514.27 | 515.67 | — |
| 2026-09-02 | 516.65 | 517.98 | 499 | 506.98 | — |
| 2026-09-01 | 553.44 | 558.97 | 511.18 | 518.3 | — |
| 2026-08-31 | 590.87 | 597.49 | 560.11 | 566.56 | — |
| 2026-08-27 | 613 | 615.92 | 599.67 | 611.2 | — |
| 2026-08-26 | 609 | 614 | 597.09 | 607.48 | — |
| 2026-08-25 | 603.05 | 620.79 | 590.75 | 613.26 | — |
| 2026-08-24 | 622.14 | 634.94 | 595.11 | 597.59 | — |
| 2026-08-21 | 623.86 | 636.36 | 603.76 | 627.75 | — |
| 2026-08-20 | 640 | 643.98 | 613.27 | 614.26 | — |
| 2026-08-19 | 620.33 | 651.61 | 617.64 | 645.72 | — |
| 2026-08-18 | 595.84 | 626.07 | 594.53 | 619.85 | — |
| 2026-08-17 | 607.81 | 620.72 | 601.24 | 604.32 | — |
| 2026-08-14 | 616 | 621.78 | 601.51 | 612.83 | — |
| 2026-08-13 | 597.14 | 619.16 | 590.1 | 615.59 | — |
| 2026-08-12 | 628.95 | 642.68 | 594.2 | 599.78 | — |
| 2026-08-11 | 595 | 642.5 | 572.7 | 636.31 | — |
| 2026-08-10 | 569.15 | 598.72 | 566.95 | 596.33 | — |
| 2026-08-07 | 526.01 | 572.68 | 525.01 | 571.01 | — |
| 2026-08-06 | 587.83 | 628.22 | 516.15 | 522.46 | — |
| 2026-08-05 | 617.25 | 617.25 | 595.1 | 609.49 | — |
| 2026-08-04 | 583.02 | 608.16 | 580.26 | 607.2 | — |
| 2026-08-03 | 547.78 | 577.44 | 546.37 | 575.88 | — |
| 2026-07-31 | 523.35 | 530.97 | 514.76 | 527.76 | — |
| 2026-07-30 | 516.94 | 526.03 | 502.72 | 525.3 | — |
| 2026-07-29 | 544.38 | 564.24 | 526.16 | 531.2 | — |
| 2026-07-28 | 535 | 551.07 | 520.44 | 547.65 | — |
| 2026-07-27 | 517 | 533.02 | 514.24 | 525.48 | — |
| 2026-07-24 | 499.66 | 505.71 | 487.53 | 502.34 | — |
| 2026-07-23 | 499.59 | 499.87 | 485.74 | 491.9 | — |
| 2026-07-22 | 511.17 | 511.46 | 490.04 | 491.49 | — |
| 2026-07-21 | 527.72 | 532.92 | 510.05 | 511.17 | — |
| 2026-07-20 | 501.64 | 532.18 | 500.13 | 527.48 | — |
| 2026-07-17 | 531.94 | 538.19 | 507.11 | 510.28 | — |
| 2026-07-16 | 545.1 | 545.31 | 520.68 | 541.75 | — |
| 2026-07-15 | 554.15 | 560 | 534.54 | 541.12 | — |
| 2026-07-14 | 526.51 | 559.14 | 526.51 | 547.26 | — |
| 2026-07-13 | 563 | 578 | 544.33 | 547.03 | — |
| 2026-07-10 | 582 | 588 | 555.61 | 565.8 | — |
| 2026-07-09 | 582.1 | 590.82 | 575.03 | 582 | — |
| 2026-07-08 | 630 | 630.99 | 595.14 | 599.8 | — |
| 2026-07-07 | 637.69 | 665.07 | 624 | 640.46 | — |
| 2026-07-06 | 598.5 | 623.96 | 580.97 | 622.35 | — |
| 2026-07-02 | 587.05 | 602.62 | 575.82 | 597.04 | — |
| 2026-07-01 | 580.66 | 610.99 | 560.62 | 593.96 | — |
| 2026-06-30 | 521.45 | 562 | 520.14 | 560.61 | — |
| 2026-06-29 | 487.29 | 524.78 | 486.04 | 510.6 | — |
| 2026-06-26 | 440 | 477.17 | 440 | 464.83 | — |
| 2026-06-25 | 454.5 | 466.63 | 443 | 444.73 | — |
| 2026-06-24 | 432.63 | 468.04 | 430 | 456.73 | — |
| 2026-06-23 | 415 | 441.11 | 414.44 | 433.04 | — |
| 2026-06-22 | 417.05 | 419.03 | 403.79 | 410.03 | — |
| 2026-06-18 | 424.65 | 427.96 | 402 | 423.4 | — |
| 2026-06-17 | 431.92 | 442.81 | 422.24 | 423.01 | — |
| 2026-06-16 | 441.64 | 448.1 | 427.08 | 435.39 | — |
| 2026-06-15 | 448.72 | 457.48 | 434.53 | 443.21 | — |
| 2026-06-12 | 448 | 450 | 427 | 441.73 | — |
| 2026-06-11 | 444.77 | 453.15 | 423.04 | 446.2 | — |
| 2026-06-10 | 449 | 462.99 | 437.98 | 447.59 | — |
| 2026-06-09 | 467.61 | 479.47 | 436.36 | 452.51 | — |
| 2026-06-05 | 507.06 | 514.99 | 481.01 | 486.12 | — |
| 2026-06-04 | 485 | 515.79 | 477.24 | 513.2 | — |
| 2026-06-03 | 481 | 485.36 | 465.26 | 481.48 | — |
| 2026-06-02 | 460.64 | 493.67 | 456.61 | 490.12 | — |
| 2026-06-01 | 455.45 | 484.84 | 452.02 | 476.88 | — |
| 2026-05-29 | 437.5 | 450.73 | 421.58 | 448.72 | — |
| 2026-05-28 | 393.59 | 448.35 | 393.45 | 439.32 | — |
| 2026-05-27 | 384.01 | 392.51 | 374 | 391.32 | — |
| 2026-05-22 | 392 | 400 | 384.05 | 386 | — |
| 2026-05-21 | 393.19 | 395.13 | 380.43 | 389.84 | — |
| 2026-05-20 | 389.44 | 402.52 | 383.1 | 398.44 | — |
| 2026-05-19 | 398.44 | 402.03 | 382 | 392.34 | — |
| 2026-05-18 | 393 | 414.5 | 391.65 | 399.37 | — |
| 2026-05-15 | 385.6 | 403.52 | 385.55 | 391.88 | — |
| 2026-05-14 | 377.25 | 394.89 | 366.11 | 388.19 | — |
| 2026-05-13 | 389.23 | 393.99 | 367.01 | 376.82 | — |
| 2026-05-12 | 398.26 | 409.21 | 389.01 | 393.66 | — |
| 2026-05-11 | 394.13 | 400.18 | 379.19 | 394.36 | — |
| 2026-05-08 | 431.01 | 432.76 | 392.56 | 403.54 | — |
| 2026-05-07 | 408.27 | 438.97 | 385.78 | 426.89 | — |
| 2026-05-06 | 383.29 | 387.62 | 369.43 | 385.86 | — |
| 2026-05-05 | 396.1 | 396.84 | 370.45 | 380.6 | — |
| 2026-05-04 | 403 | 413.66 | 393.71 | 393.75 | — |
| 2026-05-01 | 408.76 | 413.95 | 398.38 | 402.31 | — |
| 2026-04-30 | 397.88 | 403.21 | 392 | 401.76 | — |
| 2026-04-29 | 405.75 | 406.31 | 380.34 | 400.54 | — |
| 2026-04-28 | 403.01 | 412 | 398.42 | 406.31 | — |
| 2026-04-27 | 395.52 | 408 | 395.2 | 402.59 | — |
| 2026-04-24 | 393.91 | 398.57 | 383.71 | 397.12 | — |
| 2026-04-23 | 397.1 | 399.41 | 376.28 | 392.64 | — |
| 2026-04-22 | 408.99 | 413.57 | 394.01 | 403.15 | — |
| 2026-04-21 | 398.63 | 410.04 | 391.24 | 404.92 | — |
| 2026-04-20 | 397.85 | 404.38 | 395 | 403.75 | — |
| 2026-04-17 | 405.5 | 410.39 | 400.04 | 402.85 | — |
| 2026-04-16 | 412.53 | 414.21 | 392.69 | 393.08 | — |
| 2026-04-15 | 390.58 | 404.15 | 383.34 | 402.18 | — |
| 2026-04-14 | 371.44 | 383.87 | 369.72 | 380.86 | — |