Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 146.80 | 149.76 | 146.80 | 147.84 | 147.84 | 18 |
| 2024-11-06 | 148.26 | 148.26 | 144.06 | 144.06 | 144.06 | 18 |
| 2024-11-05 | 140.98 | 141.50 | 140.28 | 140.28 | 140.28 | 83 |
| 2024-11-04 | 138.46 | 139.50 | 138.46 | 139.50 | 139.50 | 74 |
| 2024-11-01 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 2 |
| 2024-10-31 | 138.15 | 138.15 | 135.80 | 136.10 | 136.10 | 46 |
| 2024-10-30 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | 2,815 |
| 2024-10-29 | 141.93 | 143.36 | 141.93 | 142.50 | 142.50 | 87 |
| 2024-10-28 | 141.12 | 141.61 | 140.56 | 140.84 | 140.84 | 713 |
| 2024-10-25 | 141.68 | 141.68 | 140.14 | 140.28 | 140.28 | 240 |
| 2024-10-24 | 141.68 | 141.68 | 141.40 | 141.40 | 141.40 | 51 |
| 2024-10-23 | 140.14 | 141.26 | 140.14 | 140.84 | 140.84 | 724 |
| 2024-10-22 | 141.96 | 144.34 | 141.96 | 142.66 | 142.66 | 78 |
| 2024-10-21 | 138.85 | 140.42 | 137.76 | 140.42 | 140.42 | 37 |
| 2024-10-18 | 138.46 | 139.02 | 138.46 | 139.02 | 139.02 | 636 |
| 2024-10-17 | 137.15 | 138.04 | 136.92 | 138.04 | 138.04 | 45 |
| 2024-10-16 | 135.30 | 136.78 | 135.10 | 136.78 | 136.78 | 757 |
| 2024-10-15 | 133.28 | 137.14 | 133.28 | 137.14 | 137.14 | 35 |
| 2024-10-14 | 137.06 | 137.76 | 137.06 | 137.76 | 137.76 | 3 |
| 2024-10-11 | 136.76 | 137.15 | 136.76 | 137.15 | 137.15 | 4 |
| 2024-10-10 | 132.86 | 133.64 | 132.86 | 133.64 | 133.64 | 10 |
| 2024-10-09 | 132.00 | 134.68 | 131.69 | 134.68 | 134.68 | 2,295 |
| 2024-10-08 | 131.68 | 132.08 | 131.56 | 131.69 | 131.69 | 20 |
| 2024-10-07 | 127.92 | 129.09 | 127.53 | 128.70 | 128.70 | 1,584 |
| 2024-10-04 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | 2 |
| 2024-10-03 | 123.48 | 124.32 | 123.48 | 124.32 | 124.32 | 7 |
| 2024-10-02 | 121.84 | 122.40 | 121.70 | 121.70 | 121.70 | 207 |
| 2024-09-30 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | 2 |
| 2024-09-27 | 117.94 | 118.00 | 117.94 | 118.00 | 118.00 | 205 |
| 2024-09-26 | 120.48 | 120.48 | 119.88 | 120.12 | 120.12 | 7 |
| 2024-09-25 | 120.84 | 120.84 | 120.48 | 120.48 | 120.48 | 14 |
| 2024-09-24 | 120.48 | 120.48 | 118.80 | 119.88 | 119.88 | 452 |
| 2024-09-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2 |
| 2024-09-20 | 119.00 | 120.36 | 118.40 | 120.12 | 120.12 | 89 |
| 2024-09-19 | 118.32 | 118.32 | 117.96 | 117.96 | 117.96 | 60 |
| 2024-09-17 | 116.16 | 116.76 | 115.80 | 116.76 | 116.76 | 42 |
| 2024-09-12 | 120.34 | 120.34 | 119.35 | 119.68 | 119.68 | 653 |
| 2024-09-11 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 2 |
| 2024-09-10 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | 1 |
| 2024-09-09 | 114.40 | 114.95 | 113.97 | 113.97 | 113.97 | 9 |
| 2024-09-03 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | 1 |
| 2024-08-29 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 5 |
| 2024-08-28 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 7 |
| 2024-08-27 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5 |
| 2024-08-26 | 110.11 | 110.22 | 110.11 | 110.22 | 110.22 | 98 |
| 2024-08-22 | 115.94 | 116.60 | 115.83 | 116.38 | 116.38 | 36 |
| 2024-08-21 | 113.85 | 113.85 | 113.63 | 113.85 | 113.85 | 111 |
| 2024-08-20 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 5 |
| 2024-08-19 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 4 |
| 2024-08-16 | 114.40 | 114.40 | 113.85 | 113.96 | 113.96 | 104 |
| 2024-08-15 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 10 |
| 2024-08-12 | 112.97 | 113.08 | 112.64 | 112.75 | 112.75 | 264 |
| 2024-08-09 | 111.76 | 111.76 | 111.47 | 111.47 | 111.47 | 2 |
| 2024-08-08 | 109.34 | 112.20 | 109.34 | 112.20 | 112.20 | 6 |
| 2024-08-07 | 111.00 | 113.00 | 108.90 | 108.90 | 108.90 | 28 |
| 2024-08-06 | 97.990 | 97.990 | 91.260 | 91.260 | 91.260 | 20 |
| 2024-07-26 | 98.300 | 98.300 | 98.000 | 98.000 | 98.000 | 7 |
| 2024-07-23 | 101.00 | 101.20 | 99.200 | 100.10 | 100.10 | 236 |
| 2024-07-22 | 95.700 | 97.800 | 95.700 | 97.800 | 97.800 | 10 |
| 2024-07-19 | 94.590 | 96.120 | 94.590 | 96.120 | 96.120 | 10 |
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.