TipRanks
Go Ultimate55% OFF

Axon Enterprise (0HKE) Historical Prices

GB:0HKE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026432.42438.00423.43426.22426.22-2.32%1,3871.17
Oct 29, 2026424.14438.98408.50436.36436.36+3.20%1,8971.62
Oct 28, 2026425.95434.23416.75422.83422.83-1.37%6470.56
Oct 27, 2026428.00431.13415.01428.72428.72+1.38%5030.43
Oct 26, 2026415.07429.00412.87422.89422.89+0.72%7450.64
Oct 23, 2026414.24420.05396.39419.88419.88+2.92%5110.44
Oct 22, 2026398.36410.00393.00407.95407.95+3.12%5800.50
Oct 21, 2026395.44403.05392.00395.61395.61-0.49%6460.56
Oct 20, 2026387.39401.19379.60397.55397.55+3.93%1,7231.51
Oct 19, 2026395.84399.15377.00382.51382.51-3.10%1,8921.69
Oct 16, 2026417.82424.00394.50394.76394.76-3.45%1,9781.81
Oct 15, 2026407.03412.00399.00408.88408.88+2.24%1,5621.45
Oct 14, 2026416.00418.00396.41399.91399.91-4.10%1,1011.03
Oct 13, 2026412.92422.65408.00417.00417.00+0.83%6230.58
Oct 12, 2026424.99432.00412.68413.56413.56-1.07%7120.66
Oct 09, 2026419.00430.00403.16418.02418.02-0.08%7250.65
Oct 08, 2026407.00418.34399.05418.34418.34+2.37%1,5841.44
Oct 07, 2026419.40423.88407.07408.65408.65-2.89%1,0300.95
Oct 06, 2026413.79423.90408.50420.79420.79+2.29%1,6621.54
Oct 05, 2026414.90423.00408.21411.36411.36-0.70%9140.84
Oct 02, 2026411.70430.26408.62414.24414.24-1.16%1,8101.67
Oct 01, 2026417.00433.00411.49419.09419.09-0.35%1,1261.04
Sep 30, 2026423.40432.34415.50420.55420.55-0.14%1,4251.35
Sep 29, 2026425.25436.04414.00421.16421.16-1.25%3330.31
Sep 28, 2026429.89436.83414.00426.50426.50-2.19%1,2061.10
Sep 25, 2026450.00452.25436.04436.04436.04-2.46%8540.76
Sep 24, 2026450.31455.86430.91447.04447.04-1.10%9500.83
Sep 23, 2026460.52468.00450.00451.99451.99-1.74%8450.74
Sep 22, 2026454.95464.96444.70459.98459.98+2.28%9870.87
Sep 21, 2026454.00457.74443.71449.74449.74-0.13%1,5111.32
Sep 18, 2026450.50460.00446.61450.33450.33-0.71%5880.51
Sep 17, 2026473.33485.00450.41453.55453.55-3.61%2,8852.60
Sep 16, 2026459.05474.86439.50470.52470.52+4.50%2,2862.13
Sep 15, 2026498.99498.99434.52450.27450.27-8.79%6,0436.09
Sep 14, 2026472.00499.93472.00493.64493.64+2.00%9961.01
Sep 11, 2026488.56489.84473.02483.98483.98+0.33%8360.85
Sep 10, 2026495.80497.22477.17482.37482.37-1.35%5440.55
Sep 09, 2026507.00518.50485.24488.96488.96-3.50%1,1031.12
Sep 08, 2026515.00525.55502.00506.68506.68-1.75%8580.88
Sep 07, 2026515.71554.99514.27515.71515.71+0.00%00.00
Sep 04, 2026538.00554.99514.27515.71515.71-4.22%9580.97
Sep 03, 2026512.00538.75501.00538.46538.46+6.22%2,1882.27
Sep 02, 2026526.17541.19499.23506.94506.94-2.67%2,2972.40
Sep 01, 2026542.35573.00511.18520.87520.87-7.90%2,6722.71
Aug 31, 2026581.00625.00560.56565.54565.54-6.34%8900.89
Aug 28, 2026614.00616.00595.00603.84603.84-0.93%3700.36
Aug 27, 2026605.00617.20590.00609.51609.51+0.44%2000.18
Aug 26, 2026620.00620.00590.00606.87606.87-0.22%1360.12
Aug 25, 2026598.50620.83578.97608.21608.21+0.85%3010.25
Aug 24, 2026620.09639.00595.00603.09603.09-4.41%8450.70