Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 219.34 | 219.34 | 215.39 | 215.82 | 215.82 | 1,103 |
| 2025-10-31 | 223.09 | 223.25 | 218.02 | 218.02 | 218.02 | 3,597 |
| 2025-10-30 | 220.82 | 225.78 | 220.82 | 223.44 | 223.44 | 695 |
| 2025-10-29 | 220.93 | 225.94 | 220.93 | 225.30 | 225.30 | 234 |
| 2025-10-28 | 222.64 | 227.46 | 222.64 | 225.00 | 225.00 | 12 |
| 2025-10-27 | 222.93 | 224.00 | 222.93 | 222.93 | 222.93 | 351 |
| 2025-10-24 | 215.50 | 220.92 | 215.50 | 220.00 | 220.00 | 36 |
| 2025-10-23 | 211.47 | 214.41 | 211.47 | 214.41 | 214.41 | 299 |
| 2025-10-22 | 209.92 | 209.92 | 205.50 | 208.67 | 208.67 | 72 |
| 2025-10-21 | 205.00 | 209.87 | 205.00 | 209.87 | 209.87 | 130 |
| 2025-10-20 | 202.90 | 203.30 | 202.46 | 203.21 | 203.21 | 242 |
| 2025-10-17 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 303 |
| 2025-10-16 | 198.00 | 199.80 | 195.60 | 195.60 | 195.60 | 122 |
| 2025-10-15 | 213.00 | 213.15 | 194.00 | 194.92 | 194.92 | 1,273 |
| 2025-10-14 | 215.39 | 218.00 | 214.08 | 214.08 | 214.08 | 55 |
| 2025-10-13 | 214.09 | 215.51 | 212.72 | 215.51 | 215.51 | 286 |
| 2025-10-10 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 2 |
| 2025-10-09 | 216.91 | 222.94 | 216.91 | 220.00 | 220.00 | 273 |
| 2025-10-08 | 214.41 | 216.50 | 214.41 | 216.50 | 216.50 | 3 |
| 2025-10-07 | 213.44 | 213.44 | 209.59 | 211.89 | 211.89 | 290 |
| 2025-10-06 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | 8 |
| 2025-10-03 | 215.83 | 216.00 | 213.37 | 213.37 | 213.37 | 12 |
| 2025-10-02 | 211.88 | 215.00 | 211.88 | 213.98 | 213.98 | 4 |
| 2025-10-01 | 207.00 | 212.29 | 207.00 | 211.83 | 211.83 | 547 |
| 2025-09-30 | 209.99 | 214.19 | 206.77 | 211.60 | 211.60 | 214 |
| 2025-09-29 | 210.22 | 212.52 | 210.22 | 212.52 | 212.52 | 14 |
| 2025-09-26 | 214.62 | 214.62 | 208.00 | 210.68 | 210.68 | 39 |
| 2025-09-25 | 210.47 | 214.83 | 206.54 | 214.83 | 214.83 | 1,830 |
| 2025-09-24 | 232.07 | 232.07 | 208.38 | 208.38 | 208.38 | 1,807 |
| 2025-09-23 | 227.59 | 232.23 | 227.59 | 229.20 | 229.20 | 89 |
| 2025-09-22 | 229.08 | 231.00 | 229.08 | 231.00 | 231.00 | 50 |
| 2025-09-19 | 230.00 | 230.00 | 228.61 | 230.00 | 230.00 | 50 |
| 2025-09-18 | 218.61 | 226.00 | 218.61 | 225.28 | 225.28 | 270 |
| 2025-09-17 | 221.00 | 223.08 | 221.00 | 223.08 | 223.08 | 14 |
| 2025-09-16 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2025-09-15 | 227.00 | 228.00 | 225.28 | 225.50 | 225.50 | 29 |
| 2025-09-12 | 226.82 | 228.30 | 224.98 | 224.98 | 224.98 | 899 |
| 2025-09-11 | 226.00 | 228.00 | 222.87 | 223.97 | 223.97 | 13 |
| 2025-09-10 | 223.00 | 225.00 | 221.10 | 222.87 | 222.87 | 260 |
| 2025-09-09 | 220.00 | 220.00 | 216.92 | 218.98 | 218.98 | 22 |
| 2025-09-08 | 221.76 | 225.49 | 219.35 | 225.28 | 225.28 | 494 |
| 2025-09-05 | 219.00 | 219.00 | 213.00 | 218.05 | 218.05 | 33 |
| 2025-09-04 | 220.30 | 221.56 | 219.57 | 220.59 | 220.59 | 439 |
| 2025-09-03 | 224.00 | 224.00 | 216.94 | 216.94 | 216.94 | 286 |
| 2025-09-02 | 225.17 | 226.09 | 221.49 | 226.09 | 226.09 | 268 |
| 2025-09-01 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2025-08-29 | 239.28 | 239.28 | 228.00 | 228.00 | 228.00 | 259 |
| 2025-08-28 | 234.37 | 238.51 | 234.37 | 235.06 | 235.06 | 1,215 |
| 2025-08-27 | 235.77 | 235.98 | 230.92 | 230.92 | 230.92 | 2,459 |
| 2025-08-26 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0 |
| 2025-08-25 | 231.15 | 232.30 | 231.15 | 232.30 | 232.30 | 222 |
| 2025-08-22 | 232.40 | 236.44 | 230.69 | 231.84 | 231.84 | 6,190 |
| 2025-08-21 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 4 |
| 2025-08-20 | 228.00 | 229.80 | 228.00 | 229.80 | 229.80 | 6 |
| 2025-08-19 | 239.76 | 239.76 | 230.00 | 232.56 | 232.56 | 120 |
| 2025-08-18 | 226.32 | 239.00 | 226.32 | 237.37 | 237.37 | 44 |
| 2025-08-15 | 225.17 | 227.93 | 225.17 | 227.70 | 227.70 | 31 |
| 2025-08-14 | 224.48 | 225.86 | 223.79 | 225.63 | 225.63 | 289 |
| 2025-08-13 | 227.03 | 230.92 | 220.00 | 229.08 | 229.08 | 917 |
| 2025-08-12 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 384 |
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.