Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil · Delayed Price · Currency is BRL 146.10
+0.59 (0.41%)
At close: Mar 20, 2026
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 143.88 | 145.51 | 143.88 | 145.51 | 145.51 | -1.82% | 341 |
| Mar 18, 2026 | 146.58 | 148.65 | 146.00 | 148.20 | 148.20 | 1.11% | 400 |
| Mar 17, 2026 | 142.50 | 146.77 | 142.50 | 146.58 | 146.58 | 2.86% | 27 |
| Mar 16, 2026 | 143.00 | 143.62 | 142.50 | 142.50 | 142.50 | -2.56% | 717 |
| Mar 13, 2026 | 142.88 | 146.25 | 142.88 | 146.25 | 146.25 | 0.31% | 22 |
| Mar 12, 2026 | 148.94 | 148.94 | 143.24 | 145.80 | 145.80 | -1.13% | 360 |
| Mar 11, 2026 | 152.79 | 152.79 | 146.85 | 147.46 | 147.46 | -3.49% | 26 |
| Mar 10, 2026 | 152.51 | 153.29 | 151.50 | 152.79 | 152.79 | -4.28% | 674 |
| Mar 9, 2026 | 165.41 | 165.41 | 159.27 | 159.63 | 159.63 | -4.66% | 21 |
| Mar 6, 2026 | 167.78 | 167.78 | 167.44 | 167.44 | 167.44 | 0.81% | 5 |
| Mar 5, 2026 | 161.99 | 166.09 | 161.99 | 166.09 | 166.09 | 0.51% | 233 |
| Mar 4, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | -3.30% | 8 |
| Mar 3, 2026 | 163.50 | 170.88 | 163.50 | 170.88 | 170.88 | 3.75% | 8 |
| Mar 2, 2026 | 155.00 | 164.70 | 155.00 | 164.70 | 164.70 | 7.87% | 622 |
| Feb 27, 2026 | 155.70 | 155.70 | 151.00 | 152.69 | 152.69 | -2.68% | 11 |
| Feb 26, 2026 | 148.05 | 157.10 | 147.95 | 156.90 | 156.90 | 4.96% | 31 |
| Feb 25, 2026 | 146.00 | 156.78 | 140.84 | 149.49 | 149.49 | 23.51% | 774 |
| Feb 23, 2026 | 123.25 | 123.25 | 121.03 | 121.03 | 121.03 | -3.14% | 2 |
| Feb 20, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.18% | 3 |
| Feb 19, 2026 | 127.00 | 127.74 | 127.00 | 127.74 | 127.74 | 2.03% | 224 |
| Feb 18, 2026 | 125.46 | 125.46 | 125.20 | 125.20 | 125.20 | 0.30% | 2 |
| Feb 13, 2026 | 125.32 | 126.00 | 124.82 | 124.82 | 124.82 | -1.74% | 3,180 |
| Feb 12, 2026 | 124.61 | 127.03 | 123.44 | 127.03 | 127.03 | 0.63% | 10,702 |
| Feb 11, 2026 | 130.00 | 130.00 | 126.23 | 126.23 | 126.23 | -2.89% | 66 |
| Feb 10, 2026 | 127.00 | 132.41 | 127.00 | 129.99 | 129.99 | 5.17% | 230 |
| Feb 9, 2026 | 121.32 | 123.60 | 121.32 | 123.60 | 123.60 | 6.19% | 20 |
| Feb 6, 2026 | 119.27 | 119.27 | 116.40 | 116.40 | 116.40 | -0.73% | 1,233 |
| Feb 5, 2026 | 123.44 | 123.44 | 117.26 | 117.26 | 117.26 | -6.91% | 1,100 |
| Feb 4, 2026 | 126.00 | 127.60 | 124.55 | 125.97 | 125.97 | -1.29% | 8 |
| Feb 3, 2026 | 134.00 | 134.00 | 127.00 | 127.61 | 127.61 | -5.47% | 12 |
| Feb 2, 2026 | 141.00 | 143.21 | 135.00 | 135.00 | 135.00 | -4.56% | 117 |
| Jan 30, 2026 | 147.64 | 147.64 | 141.45 | 141.45 | 141.45 | -2.45% | 250 |
| Jan 29, 2026 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | -9.23% | 621 |
| Jan 28, 2026 | 167.31 | 168.30 | 159.75 | 159.75 | 159.75 | -9.35% | 4,716 |
| Jan 27, 2026 | 176.23 | 177.45 | 175.00 | 176.22 | 176.22 | -0.71% | 212 |
| Jan 26, 2026 | 178.57 | 179.10 | 177.48 | 177.48 | 177.48 | -1.40% | 60 |
| Jan 23, 2026 | 179.01 | 182.92 | 177.66 | 180.00 | 180.00 | 0.76% | 23 |
| Jan 22, 2026 | 178.44 | 179.27 | 175.91 | 178.64 | 178.64 | -1.34% | 187 |
| Jan 21, 2026 | 185.87 | 185.87 | 176.13 | 181.06 | 181.06 | -3.33% | 37 |
| Jan 20, 2026 | 188.48 | 188.48 | 187.30 | 187.30 | 187.30 | -1.85% | 5 |
| Jan 16, 2026 | 192.44 | 194.46 | 189.94 | 190.84 | 190.84 | 0.55% | 562 |
| Jan 15, 2026 | 188.70 | 191.04 | 188.70 | 189.80 | 189.80 | 0.59% | 2,152 |
| Jan 14, 2026 | 188.49 | 192.54 | 184.77 | 188.69 | 188.69 | -1.32% | 48 |
| Jan 13, 2026 | 190.15 | 193.94 | 189.43 | 191.22 | 191.22 | 2.17% | 12 |
| Jan 12, 2026 | 187.71 | 187.89 | 187.15 | 187.15 | 187.15 | -0.97% | 74 |
| Jan 9, 2026 | 185.00 | 189.04 | 185.00 | 188.98 | 188.98 | 3.39% | 567 |
| Jan 8, 2026 | 191.21 | 191.21 | 182.78 | 182.78 | 182.78 | -1.72% | 891 |
| Jan 7, 2026 | 188.03 | 188.28 | 184.50 | 185.98 | 185.98 | -1.69% | 357 |
| Jan 6, 2026 | 182.40 | 189.51 | 182.40 | 189.17 | 189.17 | 5.80% | 85 |
| Jan 5, 2026 | 176.97 | 178.80 | 176.97 | 178.80 | 178.80 | 5.08% | 11 |