Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 231.00 | 231.15 | 230.90 | 231.15 | 231.15 | 759 |
| 2025-05-15 | 227.96 | 231.85 | 227.96 | 230.69 | 230.69 | 276 |
| 2025-05-14 | 224.94 | 225.86 | 224.94 | 225.86 | 225.86 | 6 |
| 2025-05-13 | 218.46 | 228.14 | 218.46 | 227.48 | 227.48 | 25 |
| 2025-05-12 | 215.43 | 218.46 | 215.43 | 218.46 | 218.46 | 3,099 |
| 2025-05-09 | 215.79 | 217.58 | 213.38 | 213.38 | 213.38 | 18 |
| 2025-05-08 | 202.16 | 218.50 | 202.16 | 215.46 | 215.46 | 18 |
| 2025-05-07 | 191.90 | 191.90 | 191.33 | 191.33 | 191.33 | 16 |
| 2025-05-06 | 191.90 | 192.17 | 191.00 | 192.17 | 192.17 | 786 |
| 2025-05-05 | 196.00 | 198.48 | 196.00 | 197.86 | 197.86 | 1,153 |
| 2025-05-02 | 199.20 | 199.68 | 197.91 | 198.40 | 198.40 | 168 |
| 2025-04-30 | 184.30 | 191.85 | 184.30 | 185.01 | 185.01 | 19 |
| 2025-04-29 | 190.76 | 190.76 | 189.05 | 189.05 | 189.05 | 2,153 |
| 2025-04-28 | 190.96 | 191.09 | 187.92 | 189.37 | 189.37 | 23 |
| 2025-04-25 | 188.42 | 189.67 | 188.42 | 189.67 | 189.67 | 8 |
| 2025-04-24 | 185.15 | 187.74 | 185.15 | 187.74 | 187.74 | 4 |
| 2025-04-23 | 179.64 | 185.15 | 179.64 | 185.15 | 185.15 | 6 |
| 2025-04-22 | 175.44 | 176.97 | 175.44 | 176.29 | 176.29 | 22 |
| 2025-04-16 | 187.50 | 187.50 | 187.03 | 187.03 | 187.03 | 2 |
| 2025-04-15 | 189.11 | 190.80 | 189.11 | 189.48 | 189.48 | 56 |
| 2025-04-14 | 190.95 | 191.52 | 186.93 | 188.48 | 188.48 | 2,353 |
| 2025-04-11 | 178.99 | 185.50 | 178.99 | 185.50 | 185.50 | 4 |
| 2025-04-10 | 181.00 | 181.00 | 177.69 | 180.51 | 180.51 | 19 |
| 2025-04-09 | 178.33 | 183.20 | 178.33 | 181.85 | 181.85 | 346 |
| 2025-04-08 | 170.00 | 175.82 | 170.00 | 170.00 | 170.00 | 46 |
| 2025-04-07 | 154.26 | 166.72 | 154.26 | 162.25 | 162.25 | 1,524 |
| 2025-04-04 | 159.00 | 163.76 | 159.00 | 162.94 | 162.94 | 573 |
| 2025-04-03 | 171.60 | 171.60 | 168.66 | 168.66 | 168.66 | 899 |
| 2025-04-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2 |
| 2025-04-01 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 3 |
| 2025-03-31 | 169.58 | 169.58 | 162.00 | 167.72 | 167.72 | 12 |
| 2025-03-28 | 171.90 | 171.90 | 169.20 | 169.58 | 169.58 | 13 |
| 2025-03-26 | 180.29 | 183.32 | 177.00 | 177.00 | 177.00 | 35 |
| 2025-03-25 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 1 |
| 2025-03-24 | 181.61 | 181.61 | 181.20 | 181.20 | 181.20 | 8 |
| 2025-03-21 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | 2 |
| 2025-03-20 | 180.29 | 180.29 | 176.11 | 176.12 | 176.12 | 50 |
| 2025-03-19 | 174.08 | 177.82 | 174.08 | 176.97 | 176.97 | 11 |
| 2025-03-14 | 176.96 | 176.96 | 175.85 | 176.18 | 176.18 | 116 |
| 2025-03-13 | 174.01 | 174.24 | 171.38 | 173.25 | 173.25 | 569 |
| 2025-03-12 | 175.27 | 179.18 | 175.27 | 177.99 | 177.99 | 72 |
| 2025-03-11 | 167.28 | 174.15 | 167.28 | 174.15 | 174.15 | 313 |
| 2025-03-10 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | 7 |
| 2025-03-07 | 165.45 | 169.44 | 163.89 | 169.44 | 169.44 | 4,077 |
| 2025-03-06 | 165.00 | 166.87 | 160.20 | 160.20 | 160.20 | 71 |
| 2025-03-05 | 169.00 | 172.52 | 169.00 | 172.52 | 172.52 | 41 |
| 2025-02-28 | 172.38 | 172.53 | 169.00 | 169.00 | 169.00 | 18 |
| 2025-02-27 | 186.48 | 187.57 | 170.50 | 174.12 | 174.12 | 2,950 |
| 2025-02-26 | 185.00 | 191.00 | 179.68 | 183.68 | 183.68 | 2,351 |
| 2025-02-25 | 161.76 | 161.76 | 155.50 | 160.08 | 160.08 | 943 |
| 2025-02-24 | 165.60 | 165.60 | 162.24 | 162.24 | 162.24 | 72 |
| 2025-02-21 | 172.62 | 175.61 | 163.88 | 164.90 | 164.90 | 253 |
| 2025-02-20 | 181.68 | 185.82 | 164.92 | 171.00 | 171.00 | 6,510 |
| 2025-02-19 | 225.94 | 225.94 | 208.00 | 208.00 | 208.00 | 941 |
| 2025-02-18 | 219.76 | 226.70 | 219.76 | 220.50 | 220.50 | 654 |
| 2025-02-17 | 215.90 | 218.63 | 215.67 | 218.63 | 218.63 | 33 |
| 2025-02-14 | 208.95 | 215.67 | 208.95 | 215.67 | 215.67 | 1,152 |
| 2025-02-13 | 213.00 | 213.00 | 211.95 | 212.23 | 212.23 | 440 |
| 2025-02-12 | 214.83 | 214.83 | 210.50 | 210.50 | 210.50 | 44 |
| 2025-02-11 | 218.46 | 218.90 | 211.60 | 212.30 | 212.30 | 1,230 |
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.