Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 98.400 | 98.500 | 96.600 | 97.900 | 97.900 | 545 |
| 2024-07-16 | 96.300 | 96.930 | 96.220 | 96.840 | 96.840 | 187 |
| 2024-07-12 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 180 |
| 2024-07-05 | 89.820 | 89.820 | 89.660 | 89.660 | 89.660 | 124 |
| 2024-06-28 | 91.980 | 91.980 | 91.980 | 91.980 | 91.980 | 2 |
| 2024-06-24 | 88.300 | 88.300 | 88.300 | 88.300 | 88.300 | 60 |
| 2024-06-14 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 5 |
| 2024-06-11 | 84.420 | 84.420 | 84.420 | 84.420 | 84.420 | 20 |
| 2024-06-10 | 84.800 | 84.920 | 84.280 | 84.900 | 84.900 | 93 |
| 2024-05-31 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 10 |
| 2024-05-28 | 81.660 | 81.660 | 81.660 | 81.660 | 81.660 | 130 |
| 2024-05-24 | 79.760 | 80.000 | 79.760 | 80.000 | 80.000 | 60 |
| 2024-05-22 | 81.360 | 81.360 | 81.360 | 81.360 | 81.360 | 1 |
| 2024-05-21 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 10 |
| 2024-05-20 | 82.500 | 82.520 | 82.500 | 82.520 | 82.520 | 360 |
| 2024-05-16 | 84.870 | 84.870 | 84.000 | 84.000 | 84.000 | 599 |
| 2024-05-07 | 87.650 | 87.650 | 87.650 | 87.650 | 87.650 | 220 |
| 2024-05-06 | 91.350 | 91.350 | 91.170 | 91.170 | 91.170 | 72 |
| 2024-05-03 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 1 |
| 2024-05-02 | 90.100 | 90.100 | 90.100 | 90.100 | 90.100 | 110 |
| 2024-04-25 | 87.660 | 87.880 | 87.660 | 87.880 | 87.880 | 78 |
| 2024-04-23 | 85.700 | 85.700 | 85.700 | 85.700 | 85.700 | 60 |
| 2024-04-19 | 84.690 | 84.690 | 84.690 | 84.690 | 84.690 | 6 |
| 2024-04-16 | 90.160 | 90.160 | 90.160 | 90.160 | 90.160 | 1 |
| 2024-04-12 | 89.980 | 89.980 | 89.980 | 89.980 | 89.980 | 1 |
| 2024-04-11 | 90.540 | 90.540 | 90.170 | 90.170 | 90.170 | 110 |
| 2024-04-05 | 87.210 | 87.210 | 87.210 | 87.210 | 87.210 | 25 |
| 2024-04-01 | 87.210 | 87.680 | 86.940 | 87.550 | 87.550 | 17,500 |
| 2024-03-26 | 88.750 | 88.750 | 88.750 | 88.750 | 88.750 | 60 |
| 2024-03-19 | 86.750 | 87.030 | 86.750 | 87.030 | 87.030 | 61 |
| 2024-03-18 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 60 |
| 2024-03-13 | 84.980 | 84.980 | 84.980 | 84.980 | 84.980 | 1 |
| 2024-03-11 | 86.400 | 87.300 | 85.860 | 86.040 | 86.040 | 17,511 |
| 2024-03-08 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 60 |
| 2024-03-01 | 85.770 | 85.770 | 85.770 | 85.770 | 85.770 | 60 |
| 2024-02-28 | 87.380 | 87.380 | 85.050 | 85.050 | 85.050 | 261 |
| 2024-02-27 | 74.980 | 74.980 | 74.980 | 74.980 | 74.980 | 1 |
| 2024-02-26 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 100 |
| 2024-02-23 | 74.850 | 74.850 | 74.850 | 74.850 | 74.850 | 310 |
| 2024-02-14 | 73.650 | 74.800 | 73.650 | 74.800 | 74.800 | 70 |
| 2024-02-06 | 71.330 | 71.330 | 71.330 | 71.330 | 71.330 | 3 |
| 2024-02-02 | 71.270 | 71.270 | 70.910 | 70.910 | 70.910 | 71 |
| 2024-01-31 | 69.450 | 69.450 | 69.450 | 69.450 | 69.450 | 80 |
| 2024-01-29 | 69.160 | 69.160 | 69.160 | 69.160 | 69.160 | 7 |
| 2024-01-24 | 69.930 | 69.930 | 69.930 | 69.930 | 69.930 | 1 |
| 2024-01-23 | 71.260 | 71.260 | 71.260 | 71.260 | 71.260 | 2 |
| 2024-01-19 | 69.510 | 69.510 | 69.510 | 69.510 | 69.510 | 1 |
| 2024-01-18 | 69.220 | 69.220 | 69.220 | 69.220 | 69.220 | 75 |
| 2024-01-09 | 67.550 | 67.550 | 67.550 | 67.550 | 67.550 | 75 |
| 2024-01-08 | 68.120 | 68.120 | 68.120 | 68.120 | 68.120 | 95 |
| 2024-01-03 | 68.700 | 68.700 | 68.700 | 68.700 | 68.700 | 2 |
| 2024-01-02 | 69.220 | 69.220 | 69.220 | 69.220 | 69.220 | 4 |
| 2023-12-20 | 69.220 | 69.220 | 69.220 | 69.220 | 69.220 | 20 |
| 2023-12-14 | 68.250 | 68.250 | 68.250 | 68.250 | 68.250 | 90 |
| 2023-12-13 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 75 |
| 2023-12-01 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 15 |
| 2023-11-28 | 62.050 | 62.050 | 62.050 | 62.050 | 62.050 | 90 |
| 2023-10-24 | 59.340 | 59.340 | 59.280 | 59.310 | 59.310 | 191 |
| 2023-10-02 | 55.560 | 55.560 | 55.560 | 55.560 | 55.560 | 10 |
| 2023-09-28 | 54.950 | 54.950 | 54.950 | 54.950 | 54.950 | 95 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.