Axon Enterprise, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	155.50	155.50	155.50	155.50	155.50	270
2026-07-27	144.77	147.99	144.77	147.71	147.71	315
2026-07-24	140.10	142.33	139.40	142.33	142.33	31
2026-07-23	139.40	139.40	139.40	139.40	139.40	2
2026-07-22	142.00	142.00	138.00	138.00	138.00	27
2026-07-21	145.94	146.24	144.00	144.15	144.15	79
2026-07-20	144.00	148.06	142.00	148.06	148.06	606
2026-07-17	148.80	148.80	144.50	144.80	144.80	142
2026-07-16	154.19	154.19	148.30	152.89	152.89	55
2026-07-15	152.49	152.49	150.78	150.91	150.91	59
2026-07-14	154.11	156.33	154.11	155.37	155.37	50
2026-07-13	160.69	160.69	160.69	160.69	160.69	41
2026-07-10	162.28	162.28	159.98	160.50	160.50	3,457
2026-07-09	174.13	174.13	174.13	174.13	174.13	0
2026-07-08	174.13	174.13	174.13	174.13	174.13	5
2026-07-07	173.58	184.43	173.58	183.77	183.77	2,060
2026-07-06	171.58	178.16	170.71	177.13	177.13	1,336
2026-07-03	176.00	183.53	173.94	177.55	177.55	1,146
2026-07-02	164.14	174.65	164.14	174.26	174.26	618
2026-07-01	155.23	175.51	155.23	174.87	174.87	631
2026-06-30	154.60	158.95	154.60	158.40	158.40	163
2026-06-29	140.25	150.00	140.25	145.47	145.47	2,125
2026-06-26	131.82	135.60	131.04	133.38	133.38	4,344
2026-06-25	133.90	133.90	133.90	133.90	133.90	0
2026-06-24	132.81	133.90	131.69	133.90	133.90	475
2026-06-23	123.03	123.03	123.03	123.03	123.03	4
2026-06-22	118.56	119.40	115.20	116.52	116.52	83
2026-06-19	119.16	119.16	119.16	119.16	119.16	0
2026-06-18	119.16	119.16	119.16	119.16	119.16	1
2026-06-17	120.49	123.60	120.49	121.67	121.67	1,032
2026-06-16	123.03	123.27	117.82	117.82	117.82	9
2026-06-15	124.23	126.37	124.23	125.53	125.53	44
2026-06-12	123.63	124.23	123.63	124.23	124.23	20
2026-06-11	125.90	125.90	125.88	125.88	125.88	16
2026-06-10	132.45	132.45	129.51	129.51	129.51	28
2026-06-09	129.08	129.08	129.08	129.08	129.08	132
2026-06-08	140.14	140.14	135.94	135.94	135.94	79
2026-06-05	143.78	143.80	138.04	138.04	138.04	37
2026-06-03	133.13	135.10	133.13	134.40	134.40	207
2026-06-02	135.38	135.98	134.68	135.85	135.85	194
2026-06-01	129.32	134.68	129.32	134.03	134.03	254
2026-05-29	125.44	125.52	124.08	125.52	125.52	73
2026-05-28	114.72	124.19	114.72	124.19	124.19	25
2026-05-27	106.78	109.77	105.80	108.24	108.24	903
2026-05-26	110.72	110.72	109.34	109.34	109.34	29
2026-05-25	108.57	108.57	108.57	108.57	108.57	0
2026-05-22	109.63	109.63	108.57	108.57	108.57	102
2026-05-21	107.58	107.58	107.58	107.58	107.58	1
2026-05-20	110.97	111.74	109.08	110.33	110.33	116
2026-05-19	109.00	109.23	109.00	109.23	109.23	15
2026-05-18	110.20	111.00	110.20	110.75	110.75	154
2026-05-15	110.66	113.08	110.22	110.88	110.88	98
2026-05-14	107.10	107.89	107.10	107.25	107.25	63
2026-05-13	104.61	104.61	104.61	104.61	104.61	20
2026-05-12	106.32	106.32	106.32	106.32	106.32	14
2026-05-11	105.76	106.37	103.32	106.04	106.04	1,915
2026-05-08	109.20	110.71	107.17	109.27	109.27	18
2026-05-07	110.60	119.00	110.60	116.24	116.24	1,038
2026-05-06	104.44	104.44	103.80	103.80	103.80	103
2026-05-05	101.58	103.66	101.58	103.66	103.66	13

← NewerPage 2 of 3 · 128 trading daysOlder →

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.