Skip to main content
logo
Axon Enterprise, Inc. (LON:0HKE)
London flag London · Delayed Price · Currency is GBP · Price in USD
508.75
+4.81 (0.95%)
Mar 18, 2026, 2:55 PM GMT

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026485.62511.58480.80501.38501.381.12%234
Mar 16, 2026496.59508.00485.62495.84495.840.06%472
Mar 13, 2026504.00515.00492.23495.56495.56-1.13%259
Mar 12, 2026513.93526.50490.36501.22501.22-3.16%444
Mar 11, 2026532.40535.00512.99517.59517.59-2.44%291
Mar 10, 2026561.76570.00528.00530.51530.51-3.18%395
Mar 9, 2026560.06588.00547.22547.93547.93-4.14%1,228
Mar 6, 2026577.00580.20557.61571.61571.611.49%205
Mar 5, 2026570.00580.28557.82563.24563.24-1.76%509
Mar 4, 2026577.90598.00562.29573.33573.33-1.62%136
Mar 3, 2026576.00582.78545.00582.78582.781.03%1,169
Mar 2, 2026538.00576.84518.38576.84576.847.40%1,187
Feb 27, 2026548.68550.00525.19537.07537.07-3.01%1,003
Feb 26, 2026519.01554.49510.00553.71553.715.87%2,159
Feb 25, 2026514.25552.00487.71522.99522.9917.97%5,350
Feb 24, 2026425.00443.33410.69443.33443.334.22%1,763
Feb 23, 2026432.13439.24422.10425.37425.37-2.65%720
Feb 20, 2026441.01449.89429.66436.95436.95-0.67%494
Feb 19, 2026433.50442.99425.82439.91439.910.64%311
Feb 18, 2026446.00448.25430.60437.13437.130.72%360
Feb 17, 2026426.27445.00420.01434.00434.000.87%238
Feb 13, 2026436.00448.88421.50430.26430.26-1.61%632
Feb 12, 2026437.90452.00428.99437.28437.280.85%441
Feb 11, 2026450.99460.00432.02433.60433.60-3.06%476
Feb 10, 2026435.93457.91428.01447.27447.275.16%999
Feb 9, 2026420.77432.67410.00425.33425.336.44%1,419
Feb 6, 2026406.00420.00395.10399.59399.59-2.52%811
Feb 5, 2026430.74445.45407.50409.91409.91-3.24%661
Feb 4, 2026451.67459.99420.55423.62423.62-3.39%966
Feb 3, 2026484.70487.00434.98438.48438.48-7.28%1,989
Feb 2, 2026489.48495.45472.92472.92472.92-3.30%813
Jan 30, 2026508.29518.55483.73489.05489.05-4.61%1,786
Jan 29, 2026550.00564.40510.96512.66512.66-8.52%2,011
Jan 28, 2026615.00615.00557.85560.38560.38-8.33%2,647
Jan 27, 2026608.78615.13597.00611.27611.271.04%434
Jan 26, 2026611.45620.00604.77605.00605.00-2.02%163
Jan 23, 2026600.00622.44595.99617.50617.502.57%352
Jan 22, 2026612.86616.49598.93602.05602.050.46%410
Jan 21, 2026621.15633.50595.75599.31599.31-4.42%1,346
Jan 20, 2026629.99635.98610.00627.00627.00-1.79%272
Jan 16, 2026640.00650.00633.42638.43638.43-0.04%887
Jan 15, 2026635.04640.00626.00638.68638.681.81%645
Jan 14, 2026642.00647.35617.61627.32627.32-2.88%983
Jan 13, 2026629.95648.22620.51645.91645.912.76%529
Jan 12, 2026626.57635.00610.01628.59628.59-0.21%308
Jan 9, 2026614.05634.67612.98629.93629.933.09%215
Jan 8, 2026625.55640.00609.64611.07611.07-1.81%515
Jan 7, 2026627.00628.99608.80622.34622.34-0.91%364
Jan 6, 2026591.25629.79590.05628.05628.054.85%779
Jan 5, 2026565.47600.00564.50598.98598.987.66%757