Axon Enterprise(GB:0HKE)
$307.09-6.24 (-1.99%)
GB:0HKE
Axon Enterprise historical prices
$307.09
At close:-6.24 (-1.99%)
Axon Enterprise (0HKE) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 314.42 | 321.89 | 306.05 | 307.09 | 307.09 | -1.99% | 1,917 | 1.28 |
| Nov 11, 2026 | 303.00 | 319.99 | 301.00 | 313.33 | 313.33 | +4.70% | 4,865 | 3.41 |
| Nov 10, 2026 | 305.42 | 307.46 | 291.99 | 299.26 | 299.26 | -5.80% | 2,913 | 2.08 |
| Nov 09, 2026 | 318.09 | 322.89 | 299.90 | 299.90 | 299.90 | -5.60% | 4,532 | 3.36 |
| Nov 06, 2026 | 360.00 | 365.00 | 308.00 | 317.70 | 317.70 | -17.14% | 10,851 | 9.09 |
| Nov 05, 2026 | 424.08 | 434.39 | 367.53 | 383.40 | 383.40 | -9.92% | 4,548 | 4.00 |
| Nov 04, 2026 | 412.80 | 428.98 | 407.06 | 425.64 | 425.64 | +2.04% | 615 | 0.53 |
| Nov 03, 2026 | 426.00 | 432.50 | 409.14 | 417.13 | 417.13 | -3.33% | 636 | 0.54 |
| Nov 02, 2026 | 426.79 | 440.90 | 421.28 | 431.52 | 431.52 | +1.24% | 1,297 | 1.10 |
| Oct 30, 2026 | 432.42 | 438.00 | 423.43 | 426.22 | 426.22 | -2.32% | 1,387 | 1.17 |
| Oct 29, 2026 | 424.14 | 438.98 | 408.50 | 436.36 | 436.36 | +3.20% | 1,897 | 1.62 |
| Oct 28, 2026 | 425.95 | 434.23 | 416.75 | 422.83 | 422.83 | -1.37% | 647 | 0.56 |
| Oct 27, 2026 | 428.00 | 431.13 | 415.01 | 428.72 | 428.72 | +1.38% | 503 | 0.43 |
| Oct 26, 2026 | 415.07 | 429.00 | 412.87 | 422.89 | 422.89 | +0.72% | 745 | 0.64 |
| Oct 23, 2026 | 414.24 | 420.05 | 396.39 | 419.88 | 419.88 | +2.92% | 511 | 0.44 |
| Oct 22, 2026 | 398.36 | 410.00 | 393.00 | 407.95 | 407.95 | +3.12% | 580 | 0.50 |
| Oct 21, 2026 | 395.44 | 403.05 | 392.00 | 395.61 | 395.61 | -0.49% | 646 | 0.56 |
| Oct 20, 2026 | 387.39 | 401.19 | 379.60 | 397.55 | 397.55 | +3.93% | 1,723 | 1.51 |
| Oct 19, 2026 | 395.84 | 399.15 | 377.00 | 382.51 | 382.51 | -3.10% | 1,892 | 1.69 |
| Oct 16, 2026 | 417.82 | 424.00 | 394.50 | 394.76 | 394.76 | -3.45% | 1,978 | 1.81 |
| Oct 15, 2026 | 407.03 | 412.00 | 399.00 | 408.88 | 408.88 | +2.24% | 1,562 | 1.45 |
| Oct 14, 2026 | 416.00 | 418.00 | 396.41 | 399.91 | 399.91 | -4.10% | 1,101 | 1.03 |
| Oct 13, 2026 | 412.92 | 422.65 | 408.00 | 417.00 | 417.00 | +0.83% | 623 | 0.58 |
| Oct 12, 2026 | 424.99 | 432.00 | 412.68 | 413.56 | 413.56 | -1.07% | 712 | 0.66 |
| Oct 09, 2026 | 419.00 | 430.00 | 403.16 | 418.02 | 418.02 | -0.08% | 725 | 0.65 |
| Oct 08, 2026 | 407.00 | 418.34 | 399.05 | 418.34 | 418.34 | +2.37% | 1,584 | 1.44 |
| Oct 07, 2026 | 419.40 | 423.88 | 407.07 | 408.65 | 408.65 | -2.89% | 1,030 | 0.95 |
| Oct 06, 2026 | 413.79 | 423.90 | 408.50 | 420.79 | 420.79 | +2.29% | 1,662 | 1.54 |
| Oct 05, 2026 | 414.90 | 423.00 | 408.21 | 411.36 | 411.36 | -0.70% | 914 | 0.84 |
| Oct 02, 2026 | 411.70 | 430.26 | 408.62 | 414.24 | 414.24 | -1.16% | 1,810 | 1.67 |
| Oct 01, 2026 | 417.00 | 433.00 | 411.49 | 419.09 | 419.09 | -0.35% | 1,126 | 1.04 |
| Sep 30, 2026 | 423.40 | 432.34 | 415.50 | 420.55 | 420.55 | -0.14% | 1,425 | 1.35 |
| Sep 29, 2026 | 425.25 | 436.04 | 414.00 | 421.16 | 421.16 | -1.25% | 333 | 0.31 |
| Sep 28, 2026 | 429.89 | 436.83 | 414.00 | 426.50 | 426.50 | -2.19% | 1,206 | 1.10 |
| Sep 25, 2026 | 450.00 | 452.25 | 436.04 | 436.04 | 436.04 | -2.46% | 854 | 0.76 |
| Sep 24, 2026 | 450.31 | 455.86 | 430.91 | 447.04 | 447.04 | -1.10% | 950 | 0.83 |
| Sep 23, 2026 | 460.52 | 468.00 | 450.00 | 451.99 | 451.99 | -1.74% | 845 | 0.74 |
| Sep 22, 2026 | 454.95 | 464.96 | 444.70 | 459.98 | 459.98 | +2.28% | 987 | 0.87 |
| Sep 21, 2026 | 454.00 | 457.74 | 443.71 | 449.74 | 449.74 | -0.13% | 1,511 | 1.32 |
| Sep 18, 2026 | 450.50 | 460.00 | 446.61 | 450.33 | 450.33 | -0.71% | 588 | 0.51 |
| Sep 17, 2026 | 473.33 | 485.00 | 450.41 | 453.55 | 453.55 | -3.61% | 2,885 | 2.60 |
| Sep 16, 2026 | 459.05 | 474.86 | 439.50 | 470.52 | 470.52 | +4.50% | 2,286 | 2.13 |
| Sep 15, 2026 | 498.99 | 498.99 | 434.52 | 450.27 | 450.27 | -8.79% | 6,043 | 6.09 |
| Sep 14, 2026 | 472.00 | 499.93 | 472.00 | 493.64 | 493.64 | +2.00% | 996 | 1.01 |
| Sep 11, 2026 | 488.56 | 489.84 | 473.02 | 483.98 | 483.98 | +0.33% | 836 | 0.85 |
| Sep 10, 2026 | 495.80 | 497.22 | 477.17 | 482.37 | 482.37 | -1.35% | 544 | 0.55 |
| Sep 09, 2026 | 507.00 | 518.50 | 485.24 | 488.96 | 488.96 | -3.50% | 1,103 | 1.12 |
| Sep 08, 2026 | 515.00 | 525.55 | 502.00 | 506.68 | 506.68 | -1.75% | 858 | 0.88 |
| Sep 07, 2026 | 515.71 | 554.99 | 514.27 | 515.71 | 515.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 538.00 | 554.99 | 514.27 | 515.71 | 515.71 | -4.22% | 958 | 0.97 |
