Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil · Delayed Price · Currency is BRL 186.01
+3.60 (1.97%)
At close: Dec 22, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 182.79 | 183.36 | 180.31 | 181.00 | 181.00 | -2.69% | 16 |
| Dec 22, 2025 | 182.41 | 187.00 | 182.41 | 186.01 | 186.01 | 1.97% | 401 |
| Dec 19, 2025 | 175.75 | 182.50 | 175.75 | 182.41 | 182.41 | 5.28% | 39 |
| Dec 18, 2025 | 172.20 | 173.26 | 172.20 | 173.26 | 173.26 | 2.94% | 7 |
| Dec 17, 2025 | 167.97 | 171.36 | 167.80 | 168.31 | 168.31 | -0.20% | 27 |
| Dec 16, 2025 | 165.76 | 168.65 | 165.76 | 168.65 | 168.65 | 1.90% | 20 |
| Dec 15, 2025 | 171.36 | 171.36 | 165.00 | 165.50 | 165.50 | -2.65% | 1,102 |
| Dec 12, 2025 | 172.38 | 172.38 | 170.00 | 170.00 | 170.00 | -3.19% | 616 |
| Dec 11, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.11% | 1 |
| Dec 10, 2025 | 169.82 | 176.11 | 169.82 | 175.80 | 175.80 | 6.07% | 338 |
| Dec 9, 2025 | 166.25 | 166.25 | 165.45 | 165.74 | 165.74 | -0.32% | 71 |
| Dec 8, 2025 | 166.79 | 166.79 | 165.59 | 166.27 | 166.27 | -0.37% | 927 |
| Dec 5, 2025 | 163.83 | 166.93 | 162.73 | 166.89 | 166.89 | 2.85% | 59 |
| Dec 4, 2025 | 161.45 | 162.70 | 160.65 | 162.26 | 162.26 | 2.22% | 43 |
| Dec 3, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -0.59% | 20 |
| Dec 2, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | 0.48% | 1 |
| Dec 1, 2025 | 158.49 | 158.90 | 158.49 | 158.90 | 158.90 | -0.38% | 37 |
| Nov 28, 2025 | 159.37 | 160.30 | 159.37 | 159.51 | 159.51 | 0.27% | 8 |
| Nov 26, 2025 | 157.18 | 159.08 | 157.18 | 159.08 | 159.08 | 0.94% | 43 |
| Nov 25, 2025 | 157.00 | 159.86 | 157.00 | 157.60 | 157.60 | 1.13% | 89 |
| Nov 24, 2025 | 154.50 | 156.95 | 154.50 | 155.84 | 155.84 | -1.57% | 44 |
| Nov 21, 2025 | 156.59 | 158.33 | 153.75 | 158.33 | 158.33 | -0.48% | 560 |
| Nov 19, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.54% | 1 |
| Nov 18, 2025 | 161.49 | 161.49 | 156.32 | 158.25 | 158.25 | -1.00% | 246 |
| Nov 17, 2025 | 161.29 | 161.29 | 159.25 | 159.85 | 159.85 | -3.19% | 39 |
| Nov 14, 2025 | 161.10 | 165.39 | 161.10 | 165.11 | 165.11 | 0.33% | 53 |
| Nov 13, 2025 | 167.20 | 168.43 | 164.57 | 164.57 | 164.57 | -2.18% | 17 |
| Nov 12, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 1.43% | 1 |
| Nov 11, 2025 | 170.00 | 170.00 | 165.00 | 165.86 | 165.86 | -3.65% | 886 |
| Nov 10, 2025 | 177.08 | 180.95 | 172.00 | 172.15 | 172.15 | -4.73% | 699 |
| Nov 7, 2025 | 175.31 | 180.70 | 175.31 | 180.70 | 180.70 | 3.29% | 121 |
| Nov 6, 2025 | 189.29 | 189.29 | 174.94 | 174.94 | 174.94 | -7.44% | 664 |
| Nov 5, 2025 | 180.00 | 193.83 | 163.38 | 189.00 | 189.00 | -12.09% | 9,750 |
| Nov 4, 2025 | 214.72 | 215.00 | 212.72 | 215.00 | 215.00 | -0.38% | 109 |
| Nov 3, 2025 | 219.34 | 219.34 | 215.39 | 215.82 | 215.82 | -1.01% | 1,103 |
| Oct 31, 2025 | 223.09 | 223.25 | 218.02 | 218.02 | 218.02 | -2.43% | 3,597 |
| Oct 30, 2025 | 220.82 | 225.78 | 220.82 | 223.44 | 223.44 | -0.83% | 695 |
| Oct 29, 2025 | 220.93 | 225.94 | 220.93 | 225.30 | 225.30 | 0.13% | 234 |
| Oct 28, 2025 | 222.64 | 227.46 | 222.64 | 225.00 | 225.00 | 0.93% | 12 |
| Oct 27, 2025 | 222.93 | 224.00 | 222.93 | 222.93 | 222.93 | 1.33% | 351 |
| Oct 24, 2025 | 215.50 | 220.92 | 215.50 | 220.00 | 220.00 | 2.61% | 36 |
| Oct 23, 2025 | 211.47 | 214.41 | 211.47 | 214.41 | 214.41 | 2.75% | 299 |
| Oct 22, 2025 | 209.92 | 209.92 | 205.50 | 208.67 | 208.67 | -0.57% | 72 |
| Oct 21, 2025 | 205.00 | 209.87 | 205.00 | 209.87 | 209.87 | 3.28% | 130 |
| Oct 20, 2025 | 202.90 | 203.30 | 202.46 | 203.21 | 203.21 | 1.10% | 242 |
| Oct 17, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 2.76% | 303 |
| Oct 16, 2025 | 198.00 | 199.80 | 195.60 | 195.60 | 195.60 | 0.35% | 122 |
| Oct 15, 2025 | 213.00 | 213.15 | 194.00 | 194.92 | 194.92 | -8.95% | 1,273 |
| Oct 14, 2025 | 215.39 | 218.00 | 214.08 | 214.08 | 214.08 | -0.66% | 55 |
| Oct 13, 2025 | 214.09 | 215.51 | 212.72 | 215.51 | 215.51 | -3.36% | 286 |