Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 220.04 | 220.42 | 219.08 | 219.78 | 219.78 | 639 |
| 2025-02-06 | 220.01 | 220.01 | 213.00 | 213.00 | 213.00 | 935 |
| 2025-02-05 | 216.18 | 217.00 | 216.18 | 217.00 | 217.00 | 48 |
| 2025-02-04 | 212.91 | 212.91 | 209.50 | 211.24 | 211.24 | 30 |
| 2025-02-03 | 210.66 | 216.32 | 210.36 | 212.91 | 212.91 | 1,235 |
| 2025-01-31 | 215.06 | 216.26 | 210.13 | 210.13 | 210.13 | 262 |
| 2025-01-30 | 209.79 | 213.42 | 209.79 | 211.11 | 211.11 | 501 |
| 2025-01-29 | 207.00 | 210.04 | 207.00 | 209.97 | 209.97 | 1,490 |
| 2025-01-28 | 204.00 | 206.43 | 204.00 | 206.40 | 206.40 | 625 |
| 2025-01-27 | 199.80 | 199.80 | 197.66 | 198.30 | 198.30 | 261 |
| 2025-01-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 300 |
| 2025-01-23 | 199.74 | 199.87 | 199.74 | 199.87 | 199.87 | 10 |
| 2025-01-22 | 200.71 | 202.20 | 193.05 | 199.74 | 199.74 | 243 |
| 2025-01-21 | 201.60 | 203.00 | 201.42 | 203.00 | 203.00 | 217 |
| 2025-01-20 | 198.71 | 202.60 | 198.71 | 202.60 | 202.60 | 228 |
| 2025-01-17 | 199.70 | 202.00 | 199.70 | 201.25 | 201.25 | 102 |
| 2025-01-16 | 193.61 | 197.41 | 193.61 | 195.35 | 195.35 | 20 |
| 2025-01-15 | 198.60 | 198.60 | 194.52 | 194.52 | 194.52 | 42 |
| 2025-01-14 | 193.38 | 195.96 | 192.12 | 193.80 | 193.80 | 345 |
| 2025-01-13 | 189.35 | 192.84 | 189.35 | 192.84 | 192.84 | 19 |
| 2025-01-10 | 195.09 | 195.09 | 190.22 | 190.80 | 190.80 | 94 |
| 2025-01-09 | 194.22 | 195.82 | 194.22 | 195.82 | 195.82 | 11 |
| 2025-01-08 | 199.79 | 199.79 | 191.80 | 194.22 | 194.22 | 669 |
| 2025-01-07 | 192.66 | 192.66 | 188.04 | 188.90 | 188.90 | 92 |
| 2025-01-06 | 199.85 | 199.85 | 185.00 | 192.66 | 192.66 | 2,234 |
| 2025-01-03 | 205.42 | 208.40 | 193.13 | 206.65 | 206.65 | 275 |
| 2025-01-02 | 205.60 | 205.60 | 202.66 | 204.40 | 204.40 | 1,138 |
| 2024-12-30 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 80 |
| 2024-12-27 | 210.21 | 211.00 | 209.80 | 209.80 | 209.80 | 260 |
| 2024-12-26 | 214.76 | 214.76 | 212.45 | 213.67 | 213.67 | 877 |
| 2024-12-23 | 215.46 | 216.24 | 213.21 | 214.20 | 214.20 | 550 |
| 2024-12-20 | 206.00 | 212.68 | 206.00 | 211.26 | 211.26 | 255 |
| 2024-12-19 | 216.50 | 216.50 | 207.07 | 210.63 | 210.63 | 500 |
| 2024-12-18 | 218.37 | 218.37 | 216.50 | 216.50 | 216.50 | 288 |
| 2024-12-17 | 219.78 | 219.78 | 215.60 | 215.60 | 215.60 | 518 |
| 2024-12-16 | 217.98 | 221.98 | 208.56 | 221.98 | 221.98 | 246 |
| 2024-12-13 | 213.99 | 217.98 | 213.36 | 217.98 | 217.98 | 287 |
| 2024-12-12 | 214.62 | 217.74 | 213.30 | 216.03 | 216.03 | 247 |
| 2024-12-11 | 212.96 | 217.56 | 212.10 | 212.52 | 212.52 | 1,329 |
| 2024-12-10 | 217.80 | 217.80 | 212.96 | 212.96 | 212.96 | 1,186 |
| 2024-12-09 | 232.00 | 232.00 | 213.40 | 216.20 | 216.20 | 2,041 |
| 2024-12-06 | 234.83 | 235.06 | 231.88 | 232.00 | 232.00 | 1,349 |
| 2024-12-05 | 231.84 | 231.84 | 228.00 | 228.85 | 228.85 | 597 |
| 2024-12-04 | 226.60 | 231.44 | 225.12 | 231.44 | 231.44 | 2,206 |
| 2024-12-03 | 216.10 | 227.22 | 216.10 | 225.12 | 225.12 | 1,761 |
| 2024-12-02 | 217.98 | 220.71 | 216.09 | 216.09 | 216.09 | 1,176 |
| 2024-11-29 | 213.36 | 218.82 | 213.15 | 217.98 | 217.98 | 820 |
| 2024-11-28 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 20 |
| 2024-11-27 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | 164 |
| 2024-11-26 | 200.20 | 202.00 | 200.00 | 202.00 | 202.00 | 292 |
| 2024-11-25 | 207.99 | 207.99 | 197.73 | 200.28 | 200.28 | 484 |
| 2024-11-22 | 204.00 | 207.19 | 203.20 | 206.20 | 206.20 | 792 |
| 2024-11-21 | 200.60 | 207.00 | 199.40 | 204.00 | 204.00 | 393 |
| 2024-11-19 | 194.40 | 197.08 | 194.40 | 195.51 | 195.51 | 213 |
| 2024-11-18 | 196.00 | 196.00 | 189.62 | 194.40 | 194.40 | 330 |
| 2024-11-14 | 193.15 | 196.00 | 192.09 | 196.00 | 196.00 | 94 |
| 2024-11-13 | 191.52 | 198.93 | 191.52 | 194.75 | 194.75 | 162 |
| 2024-11-12 | 199.12 | 199.12 | 190.56 | 191.04 | 191.04 | 280 |
| 2024-11-11 | 196.50 | 201.00 | 190.00 | 199.12 | 199.12 | 474 |
| 2024-11-08 | 171.00 | 194.53 | 169.80 | 191.10 | 191.10 | 594 |
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.