Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	109.84	109.84	109.56	109.56	109.56	2
2026-04-30	110.97	110.97	108.79	109.89	109.89	70
2026-04-29	107.00	112.32	107.00	111.63	111.63	2,031
2026-04-28	112.48	112.62	111.87	112.18	112.18	20
2026-04-27	111.36	111.88	111.05	111.74	111.74	107
2026-04-24	109.78	110.38	109.78	110.31	110.31	113
2026-04-23	105.64	108.55	105.64	108.35	108.35	27
2026-04-22	112.66	112.66	109.05	110.32	110.32	61
2026-04-20	111.30	111.74	110.77	111.40	111.40	57
2026-04-17	112.31	113.33	111.43	111.75	111.75	170
2026-04-16	111.99	111.99	111.21	111.21	111.21	20
2026-04-15	108.78	111.99	108.78	111.99	111.99	110
2026-04-14	106.00	106.00	106.00	106.00	106.00	12
2026-04-13	96.190	100.02	96.190	100.02	100.02	52
2026-04-10	99.430	99.430	94.600	96.390	96.390	1,080
2026-04-09	109.46	109.46	98.640	98.640	98.640	450
2026-04-08	114.89	114.89	109.23	109.23	109.23	122
2026-04-07	115.00	115.00	104.17	106.91	106.91	91
2026-04-06	117.72	118.44	117.72	118.44	118.44	41
2026-04-02	122.73	122.73	115.89	117.72	117.72	118
2026-04-01	123.67	123.67	121.51	121.51	121.51	52
2026-03-31	124.08	124.20	122.24	122.64	122.64	4,223
2026-03-30	124.00	125.44	121.49	121.49	121.49	1,159
2026-03-27	127.35	127.35	125.32	125.32	125.32	1,062
2026-03-26	131.95	131.95	131.95	131.95	131.95	2
2026-03-25	132.50	134.71	132.50	134.71	134.71	4
2026-03-24	143.00	143.00	132.22	135.75	135.75	19
2026-03-23	148.59	149.12	148.59	149.12	149.12	11
2026-03-20	145.51	146.10	145.51	146.10	146.10	21
2026-03-19	143.88	145.51	143.88	145.51	145.51	341
2026-03-18	146.58	148.65	146.00	148.20	148.20	400
2026-03-17	142.50	146.77	142.50	146.58	146.58	27
2026-03-16	143.00	143.62	142.50	142.50	142.50	717
2026-03-13	142.88	146.25	142.88	146.25	146.25	22
2026-03-12	148.94	148.94	143.24	145.80	145.80	360
2026-03-11	152.79	152.79	146.85	147.46	147.46	26
2026-03-10	152.51	153.29	151.50	152.79	152.79	674
2026-03-09	165.41	165.41	159.27	159.63	159.63	21
2026-03-06	167.78	167.78	167.44	167.44	167.44	5
2026-03-05	161.99	166.09	161.99	166.09	166.09	233
2026-03-04	165.24	165.24	165.24	165.24	165.24	8
2026-03-03	163.50	170.88	163.50	170.88	170.88	8
2026-03-02	155.00	164.70	155.00	164.70	164.70	622
2026-02-27	155.70	155.70	151.00	152.69	152.69	11
2026-02-26	148.05	157.10	147.95	156.90	156.90	31
2026-02-25	146.00	156.78	140.84	149.49	149.49	774
2026-02-24	121.03	121.03	121.03	121.03	121.03	0
2026-02-23	123.25	123.25	121.03	121.03	121.03	2
2026-02-20	124.95	124.95	124.95	124.95	124.95	3
2026-02-19	127.00	127.74	127.00	127.74	127.74	224
2026-02-18	125.46	125.46	125.20	125.20	125.20	2
2026-02-13	125.32	126.00	124.82	124.82	124.82	3,180
2026-02-12	124.61	127.03	123.44	127.03	127.03	10,702
2026-02-11	130.00	130.00	126.23	126.23	126.23	66
2026-02-10	127.00	132.41	127.00	129.99	129.99	230
2026-02-09	121.32	123.60	121.32	123.60	123.60	20
2026-02-06	119.27	119.27	116.40	116.40	116.40	1,233
2026-02-05	123.44	123.44	117.26	117.26	117.26	1,100
2026-02-04	126.00	127.60	124.55	125.97	125.97	8
2026-02-03	134.00	134.00	127.00	127.61	127.61	12

← NewerPage 3 of 5 · 250 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.