Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 141.00 | 143.21 | 135.00 | 135.00 | 135.00 | 117 |
| 2026-01-30 | 147.64 | 147.64 | 141.45 | 141.45 | 141.45 | 250 |
| 2026-01-29 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | 621 |
| 2026-01-28 | 167.31 | 168.30 | 159.75 | 159.75 | 159.75 | 4,716 |
| 2026-01-27 | 176.23 | 177.45 | 175.00 | 176.22 | 176.22 | 212 |
| 2026-01-26 | 178.57 | 179.10 | 177.48 | 177.48 | 177.48 | 60 |
| 2026-01-23 | 179.01 | 182.92 | 177.66 | 180.00 | 180.00 | 23 |
| 2026-01-22 | 178.44 | 179.27 | 175.91 | 178.64 | 178.64 | 187 |
| 2026-01-21 | 185.87 | 185.87 | 176.13 | 181.06 | 181.06 | 37 |
| 2026-01-20 | 188.48 | 188.48 | 187.30 | 187.30 | 187.30 | 5 |
| 2026-01-19 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | 0 |
| 2026-01-16 | 192.44 | 194.46 | 189.94 | 190.84 | 190.84 | 562 |
| 2026-01-15 | 188.70 | 191.04 | 188.70 | 189.80 | 189.80 | 2,152 |
| 2026-01-14 | 188.49 | 192.54 | 184.77 | 188.69 | 188.69 | 48 |
| 2026-01-13 | 190.15 | 193.94 | 189.43 | 191.22 | 191.22 | 12 |
| 2026-01-12 | 187.71 | 187.89 | 187.15 | 187.15 | 187.15 | 74 |
| 2026-01-09 | 185.00 | 189.04 | 185.00 | 188.98 | 188.98 | 567 |
| 2026-01-08 | 191.21 | 191.21 | 182.78 | 182.78 | 182.78 | 891 |
| 2026-01-07 | 188.03 | 188.28 | 184.50 | 185.98 | 185.98 | 357 |
| 2026-01-06 | 182.40 | 189.51 | 182.40 | 189.17 | 189.17 | 85 |
| 2026-01-05 | 176.97 | 178.80 | 176.97 | 178.80 | 178.80 | 11 |
| 2026-01-02 | 173.00 | 173.00 | 168.50 | 170.16 | 170.16 | 634 |
| 2025-12-30 | 178.35 | 178.35 | 174.50 | 174.50 | 174.50 | 31 |
| 2025-12-29 | 180.75 | 180.75 | 180.01 | 180.01 | 180.01 | 6 |
| 2025-12-26 | 180.58 | 180.69 | 178.04 | 179.83 | 179.83 | 329 |
| 2025-12-23 | 182.79 | 183.36 | 180.31 | 181.00 | 181.00 | 16 |
| 2025-12-22 | 182.41 | 187.00 | 182.41 | 186.01 | 186.01 | 401 |
| 2025-12-19 | 175.75 | 182.50 | 175.75 | 182.41 | 182.41 | 39 |
| 2025-12-18 | 172.20 | 173.26 | 172.20 | 173.26 | 173.26 | 7 |
| 2025-12-17 | 167.97 | 171.36 | 167.80 | 168.31 | 168.31 | 27 |
| 2025-12-16 | 165.76 | 168.65 | 165.76 | 168.65 | 168.65 | 20 |
| 2025-12-15 | 171.36 | 171.36 | 165.00 | 165.50 | 165.50 | 1,102 |
| 2025-12-12 | 172.38 | 172.38 | 170.00 | 170.00 | 170.00 | 616 |
| 2025-12-11 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1 |
| 2025-12-10 | 169.82 | 176.11 | 169.82 | 175.80 | 175.80 | 338 |
| 2025-12-09 | 166.25 | 166.25 | 165.45 | 165.74 | 165.74 | 71 |
| 2025-12-08 | 166.79 | 166.79 | 165.59 | 166.27 | 166.27 | 927 |
| 2025-12-05 | 163.83 | 166.93 | 162.73 | 166.89 | 166.89 | 59 |
| 2025-12-04 | 161.45 | 162.70 | 160.65 | 162.26 | 162.26 | 43 |
| 2025-12-03 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 20 |
| 2025-12-02 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | 1 |
| 2025-12-01 | 158.49 | 158.90 | 158.49 | 158.90 | 158.90 | 37 |
| 2025-11-28 | 159.37 | 160.30 | 159.37 | 159.51 | 159.51 | 8 |
| 2025-11-27 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | 0 |
| 2025-11-26 | 157.18 | 159.08 | 157.18 | 159.08 | 159.08 | 43 |
| 2025-11-25 | 157.00 | 159.86 | 157.00 | 157.60 | 157.60 | 89 |
| 2025-11-24 | 154.50 | 156.95 | 154.50 | 155.84 | 155.84 | 44 |
| 2025-11-21 | 156.59 | 158.33 | 153.75 | 158.33 | 158.33 | 560 |
| 2025-11-19 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1 |
| 2025-11-18 | 161.49 | 161.49 | 156.32 | 158.25 | 158.25 | 246 |
| 2025-11-17 | 161.29 | 161.29 | 159.25 | 159.85 | 159.85 | 39 |
| 2025-11-14 | 161.10 | 165.39 | 161.10 | 165.11 | 165.11 | 53 |
| 2025-11-13 | 167.20 | 168.43 | 164.57 | 164.57 | 164.57 | 17 |
| 2025-11-12 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 1 |
| 2025-11-11 | 170.00 | 170.00 | 165.00 | 165.86 | 165.86 | 886 |
| 2025-11-10 | 177.08 | 180.95 | 172.00 | 172.15 | 172.15 | 699 |
| 2025-11-07 | 175.31 | 180.70 | 175.31 | 180.70 | 180.70 | 121 |
| 2025-11-06 | 189.29 | 189.29 | 174.94 | 174.94 | 174.94 | 664 |
| 2025-11-05 | 180.00 | 193.83 | 163.38 | 189.00 | 189.00 | 9,750 |
| 2025-11-04 | 214.72 | 215.00 | 212.72 | 215.00 | 215.00 | 109 |
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.