Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2026-10-20 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | 2 |
| 2026-10-19 | 111.31 | 111.31 | 106.94 | 108.46 | 108.46 | 14 |
| 2026-10-16 | 114.13 | 114.13 | 110.70 | 110.70 | 110.70 | 6 |
| 2026-10-15 | 114.95 | 117.37 | 114.84 | 117.37 | 117.37 | 39 |
| 2026-10-14 | 115.05 | 115.05 | 112.34 | 114.00 | 114.00 | 173 |
| 2026-10-13 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 0 |
| 2026-10-09 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 12 |
| 2026-10-08 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 0 |
| 2026-10-07 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 10 |
| 2026-10-06 | 115.70 | 115.79 | 115.70 | 115.79 | 115.79 | 8 |
| 2026-10-05 | 122.16 | 122.16 | 114.00 | 114.54 | 114.54 | 414 |
| 2026-10-02 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0 |
| 2026-10-01 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0 |
| 2026-09-30 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 14 |
| 2026-09-29 | 122.88 | 122.88 | 121.08 | 121.08 | 121.08 | 742 |
| 2026-09-28 | 125.42 | 125.42 | 121.92 | 123.96 | 123.96 | 750 |
| 2026-09-25 | 126.49 | 126.49 | 124.17 | 124.17 | 124.17 | 4 |
| 2026-09-24 | 129.47 | 129.47 | 124.33 | 127.01 | 127.01 | 2,180 |
| 2026-09-23 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | 2 |
| 2026-09-22 | 131.85 | 131.85 | 126.49 | 130.15 | 130.15 | 51 |
| 2026-09-21 | 126.62 | 128.18 | 126.62 | 128.18 | 128.18 | 38 |
| 2026-09-18 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1 |
| 2026-09-17 | 129.43 | 130.05 | 129.00 | 129.00 | 129.00 | 73 |
| 2026-09-16 | 127.37 | 134.16 | 127.37 | 134.16 | 134.16 | 94 |
| 2026-09-15 | 132.89 | 132.89 | 125.03 | 127.26 | 127.26 | 1,227 |
| 2026-09-14 | 142.66 | 142.93 | 140.98 | 140.98 | 140.98 | 27 |
| 2026-09-11 | 136.22 | 137.62 | 136.22 | 137.06 | 137.06 | 80 |
| 2026-09-10 | 138.81 | 138.81 | 135.24 | 135.94 | 135.94 | 744 |
| 2026-09-09 | 142.08 | 142.08 | 138.35 | 138.35 | 138.35 | 32 |
| 2026-09-08 | 143.54 | 143.54 | 142.85 | 142.85 | 142.85 | 5 |
| 2026-09-07 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 0 |
| 2026-09-04 | 147.92 | 147.92 | 146.50 | 147.45 | 147.45 | 8 |
| 2026-09-03 | 150.66 | 152.77 | 149.30 | 151.62 | 151.62 | 396 |
| 2026-09-02 | 142.00 | 143.50 | 142.00 | 142.21 | 142.21 | 6 |
| 2026-09-01 | 153.73 | 153.73 | 147.00 | 147.21 | 147.21 | 213 |
| 2026-08-31 | 166.00 | 166.00 | 162.13 | 163.71 | 163.71 | 8 |
| 2026-08-28 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | 0 |
| 2026-08-27 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | 0 |
| 2026-08-26 | 172.62 | 175.30 | 172.62 | 175.29 | 175.29 | 38 |
| 2026-08-25 | 175.06 | 175.06 | 175.06 | 175.06 | 175.06 | 1 |
| 2026-08-24 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 4 |
| 2026-08-21 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | 580 |
| 2026-08-20 | 183.36 | 183.67 | 183.36 | 183.67 | 183.67 | 10 |
| 2026-08-19 | 174.96 | 187.38 | 174.96 | 187.11 | 187.11 | 318 |
| 2026-08-18 | 173.02 | 180.72 | 173.02 | 179.86 | 179.86 | 945 |
| 2026-08-17 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 1 |
| 2026-08-14 | 173.39 | 173.39 | 173.39 | 173.39 | 173.39 | 0 |
| 2026-08-13 | 173.62 | 173.62 | 173.39 | 173.39 | 173.39 | 541 |
| 2026-08-12 | 178.36 | 178.36 | 172.27 | 172.27 | 172.27 | 203 |
| 2026-08-11 | 168.60 | 182.00 | 168.60 | 182.00 | 182.00 | 164 |
| 2026-08-10 | 166.23 | 169.00 | 166.23 | 168.96 | 168.96 | 966 |
| 2026-08-07 | 150.43 | 160.34 | 148.80 | 160.34 | 160.34 | 1,091 |
| 2026-08-06 | 166.23 | 166.62 | 147.22 | 148.41 | 148.41 | 8,679 |
| 2026-08-05 | 169.24 | 172.80 | 169.16 | 172.26 | 172.26 | 27 |
| 2026-08-04 | 161.93 | 172.15 | 161.93 | 172.15 | 172.15 | 16 |
| 2026-08-03 | 152.99 | 161.09 | 152.99 | 159.16 | 159.16 | 167 |
| 2026-07-31 | 146.76 | 148.79 | 146.76 | 148.79 | 148.79 | 695 |
| 2026-07-30 | 149.26 | 149.50 | 142.00 | 147.44 | 147.44 | 59 |
| 2026-07-29 | 155.02 | 156.00 | 155.00 | 155.00 | 155.00 | 1,260 |
Page 1 of 13 · 780 trading daysOlder →
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.