Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 252.98 | 252.98 | 247.25 | 247.25 | 247.25 | 589 |
| 2025-08-08 | 264.68 | 264.68 | 252.46 | 252.98 | 252.98 | 159 |
| 2025-08-07 | 265.34 | 265.34 | 260.00 | 261.08 | 261.08 | 4,861 |
| 2025-08-06 | 259.47 | 266.00 | 259.47 | 262.71 | 262.71 | 1,047 |
| 2025-08-05 | 244.01 | 268.41 | 244.01 | 259.67 | 259.67 | 5,968 |
| 2025-08-04 | 226.78 | 227.00 | 226.55 | 227.00 | 227.00 | 454 |
| 2025-08-01 | 229.35 | 229.35 | 227.67 | 227.67 | 227.67 | 1,139 |
| 2025-07-31 | 235.29 | 235.75 | 233.45 | 233.68 | 233.68 | 25 |
| 2025-07-30 | 229.00 | 231.40 | 229.00 | 229.77 | 229.77 | 2,044 |
| 2025-07-29 | 230.28 | 230.28 | 225.00 | 225.00 | 225.00 | 1,453 |
| 2025-07-28 | 227.27 | 229.31 | 224.50 | 228.00 | 228.00 | 263 |
| 2025-07-25 | 210.16 | 228.00 | 210.16 | 227.26 | 227.26 | 464 |
| 2025-07-24 | 218.24 | 218.90 | 215.00 | 218.24 | 218.24 | 82 |
| 2025-07-23 | 220.00 | 220.00 | 215.90 | 218.24 | 218.24 | 1,338 |
| 2025-07-22 | 228.39 | 228.39 | 223.80 | 223.80 | 223.80 | 88 |
| 2025-07-21 | 233.22 | 233.28 | 231.84 | 231.84 | 231.84 | 257 |
| 2025-07-18 | 232.30 | 233.22 | 232.30 | 233.22 | 233.22 | 19 |
| 2025-07-17 | 232.00 | 232.40 | 230.69 | 230.69 | 230.69 | 224 |
| 2025-07-16 | 233.45 | 233.45 | 226.32 | 227.85 | 227.85 | 3,345 |
| 2025-07-15 | 230.46 | 233.68 | 230.46 | 231.84 | 231.84 | 124 |
| 2025-07-14 | 225.00 | 232.30 | 225.00 | 232.30 | 232.30 | 676 |
| 2025-07-11 | 226.25 | 227.18 | 225.00 | 225.00 | 225.00 | 17 |
| 2025-07-10 | 248.00 | 248.00 | 226.25 | 226.25 | 226.25 | 1,566 |
| 2025-07-09 | 245.04 | 246.48 | 245.04 | 246.48 | 246.48 | 1,903 |
| 2025-07-08 | 238.00 | 239.50 | 238.00 | 238.32 | 238.32 | 65 |
| 2025-07-07 | 241.50 | 243.17 | 241.44 | 241.44 | 241.44 | 218 |
| 2025-07-04 | 239.66 | 239.66 | 236.54 | 236.54 | 236.54 | 30 |
| 2025-07-03 | 234.96 | 241.50 | 234.96 | 239.66 | 239.66 | 3,828 |
| 2025-07-02 | 237.00 | 237.00 | 234.96 | 234.96 | 234.96 | 44 |
| 2025-07-01 | 249.75 | 251.67 | 234.50 | 234.50 | 234.50 | 393 |
| 2025-06-30 | 249.00 | 249.75 | 248.50 | 249.75 | 249.75 | 170 |
| 2025-06-27 | 248.93 | 248.93 | 247.00 | 248.70 | 248.70 | 71 |
| 2025-06-26 | 245.45 | 246.17 | 245.39 | 246.13 | 246.13 | 20 |
| 2025-06-25 | 241.14 | 243.00 | 241.14 | 243.00 | 243.00 | 93 |
| 2025-06-24 | 243.05 | 245.28 | 243.05 | 245.28 | 245.28 | 3 |
| 2025-06-23 | 237.10 | 239.76 | 237.00 | 237.00 | 237.00 | 34 |
| 2025-06-20 | 235.88 | 239.29 | 235.88 | 238.32 | 238.32 | 7 |
| 2025-06-18 | 233.00 | 235.92 | 233.00 | 235.92 | 235.92 | 181 |
| 2025-06-17 | 236.88 | 237.95 | 236.44 | 237.95 | 237.95 | 208 |
| 2025-06-16 | 243.12 | 243.12 | 239.52 | 239.52 | 239.52 | 11 |
| 2025-06-13 | 242.00 | 242.00 | 239.52 | 239.52 | 239.52 | 12 |
| 2025-06-12 | 240.95 | 240.95 | 237.36 | 237.36 | 237.36 | 47 |
| 2025-06-11 | 234.73 | 238.56 | 233.76 | 238.56 | 238.56 | 6,879 |
| 2025-06-10 | 237.55 | 237.55 | 236.32 | 236.32 | 236.32 | 5 |
| 2025-06-09 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 5 |
| 2025-06-06 | 249.12 | 249.12 | 245.04 | 246.72 | 246.72 | 153 |
| 2025-06-05 | 244.56 | 245.04 | 243.45 | 245.04 | 245.04 | 414 |
| 2025-06-04 | 243.36 | 244.47 | 242.11 | 244.47 | 244.47 | 193 |
| 2025-06-03 | 239.52 | 240.00 | 235.44 | 237.44 | 237.44 | 37 |
| 2025-06-02 | 231.78 | 240.04 | 231.78 | 239.52 | 239.52 | 4 |
| 2025-05-30 | 233.24 | 236.52 | 233.24 | 236.52 | 236.52 | 5 |
| 2025-05-29 | 234.66 | 234.72 | 232.28 | 232.28 | 232.28 | 13 |
| 2025-05-28 | 238.00 | 238.51 | 237.56 | 238.51 | 238.51 | 36 |
| 2025-05-27 | 231.28 | 235.06 | 231.28 | 234.83 | 234.83 | 137 |
| 2025-05-26 | 231.28 | 231.28 | 231.28 | 231.28 | 231.28 | 3 |
| 2025-05-23 | 232.12 | 232.12 | 231.28 | 231.28 | 231.28 | 9 |
| 2025-05-22 | 228.03 | 229.70 | 228.03 | 229.70 | 229.70 | 4 |
| 2025-05-21 | 233.33 | 233.33 | 228.58 | 228.58 | 228.58 | 114 |
| 2025-05-20 | 233.33 | 233.33 | 233.33 | 233.33 | 233.33 | 1 |
| 2025-05-19 | 231.15 | 231.84 | 230.00 | 231.84 | 231.84 | 15 |
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.