Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 717.38
+0.66 (0.09%)
At close: Oct 3, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 721.85 | 726.07 | 713.50 | 717.38 | 717.38 | 0.09% | 364 |
| Oct 2, 2025 | 714.04 | 722.33 | 704.82 | 716.72 | 716.72 | 0.94% | 388 |
| Oct 1, 2025 | 707.55 | 718.21 | 697.01 | 710.04 | 710.04 | -1.59% | 598 |
| Sep 30, 2025 | 717.47 | 724.00 | 700.55 | 721.50 | 721.50 | 0.11% | 3,454 |
| Sep 29, 2025 | 712.50 | 723.83 | 703.00 | 720.73 | 720.73 | 1.81% | 448 |
| Sep 26, 2025 | 716.00 | 724.10 | 698.01 | 707.95 | 707.95 | -0.60% | 331 |
| Sep 25, 2025 | 705.99 | 718.80 | 695.12 | 712.22 | 712.22 | -0.74% | 1,466 |
| Sep 24, 2025 | 777.50 | 790.00 | 710.01 | 717.51 | 717.51 | -8.43% | 2,238 |
| Sep 23, 2025 | 769.16 | 792.16 | 768.76 | 783.53 | 783.53 | 1.31% | 265 |
| Sep 22, 2025 | 774.45 | 777.55 | 763.00 | 773.37 | 773.37 | 0.57% | 137 |
| Sep 19, 2025 | 770.00 | 778.88 | 760.25 | 769.00 | 769.00 | 0.77% | 126 |
| Sep 18, 2025 | 754.00 | 770.24 | 752.00 | 763.15 | 763.15 | 0.53% | 226 |
| Sep 17, 2025 | 752.07 | 761.07 | 750.63 | 759.16 | 759.16 | -0.52% | 81 |
| Sep 16, 2025 | 763.00 | 766.00 | 755.50 | 763.16 | 763.16 | -0.35% | 195 |
| Sep 15, 2025 | 760.00 | 774.57 | 756.20 | 765.85 | 765.85 | 1.43% | 120 |
| Sep 12, 2025 | 760.00 | 765.85 | 755.03 | 755.03 | 755.03 | 0.77% | 346 |
| Sep 11, 2025 | 742.79 | 765.00 | 742.79 | 749.29 | 749.29 | 1.04% | 161 |
| Sep 10, 2025 | 731.98 | 750.10 | 731.98 | 741.58 | 741.58 | 2.25% | 285 |
| Sep 9, 2025 | 744.01 | 744.01 | 717.15 | 725.23 | 725.23 | -2.24% | 203 |
| Sep 8, 2025 | 732.00 | 749.74 | 732.00 | 741.82 | 741.82 | 2.86% | 196 |
| Sep 5, 2025 | 735.00 | 737.49 | 707.66 | 721.17 | 721.17 | -0.89% | 770 |
| Sep 4, 2025 | 726.50 | 733.00 | 723.42 | 727.63 | 727.63 | 1.77% | 380 |
| Sep 3, 2025 | 753.33 | 753.33 | 714.17 | 714.99 | 714.99 | -2.79% | 414 |
| Sep 2, 2025 | 746.02 | 749.99 | 725.00 | 735.53 | 735.53 | -2.12% | 1,748 |
| Aug 29, 2025 | 784.32 | 785.84 | 751.48 | 751.48 | 751.48 | -5.10% | 67 |
| Aug 28, 2025 | 772.89 | 793.67 | 770.00 | 791.87 | 791.87 | 2.56% | 216 |
| Aug 27, 2025 | 773.40 | 779.77 | 768.10 | 772.11 | 772.11 | 1.04% | 84 |
| Aug 26, 2025 | 764.20 | 774.49 | 762.27 | 764.20 | 764.20 | -1.09% | 152 |
| Aug 25, 2025 | 774.49 | 777.84 | 766.12 | 772.64 | 772.64 | -0.40% | 37 |
| Aug 22, 2025 | 765.00 | 784.28 | 758.69 | 775.72 | 775.72 | 1.87% | 236 |
| Aug 21, 2025 | 763.00 | 768.00 | 752.71 | 761.48 | 761.48 | 0.55% | 83 |
| Aug 20, 2025 | 749.01 | 757.35 | 740.07 | 757.35 | 757.35 | -0.42% | 274 |
| Aug 19, 2025 | 789.00 | 789.00 | 754.01 | 760.51 | 760.51 | -2.75% | 1,355 |
| Aug 18, 2025 | 755.00 | 783.06 | 753.77 | 781.99 | 781.99 | 2.72% | 1,061 |
| Aug 15, 2025 | 751.00 | 761.32 | 740.00 | 761.32 | 761.32 | 1.47% | 161 |
| Aug 14, 2025 | 764.26 | 764.26 | 745.02 | 750.27 | 750.27 | 0.14% | 292 |
| Aug 13, 2025 | 775.00 | 779.00 | 731.84 | 749.20 | 749.20 | -3.33% | 865 |
| Aug 12, 2025 | 820.00 | 824.66 | 770.97 | 774.99 | 774.99 | -5.89% | 541 |
| Aug 11, 2025 | 841.09 | 844.00 | 818.88 | 823.48 | 823.48 | -2.09% | 946 |
| Aug 8, 2025 | 872.47 | 878.99 | 835.75 | 841.04 | 841.04 | -3.05% | 323 |
| Aug 7, 2025 | 872.00 | 883.13 | 861.80 | 867.50 | 867.50 | 0.66% | 247 |
| Aug 6, 2025 | 862.70 | 879.36 | 841.51 | 861.85 | 861.85 | 1.04% | 489 |
| Aug 5, 2025 | 771.00 | 885.00 | 771.00 | 853.00 | 853.00 | 14.63% | 2,213 |
| Aug 4, 2025 | 755.00 | 755.46 | 738.23 | 744.12 | 744.12 | 0.94% | 206 |
| Aug 1, 2025 | 736.77 | 750.00 | 728.35 | 737.21 | 737.21 | -2.61% | 722 |
| Jul 31, 2025 | 748.61 | 762.88 | 743.87 | 756.97 | 756.97 | 1.73% | 197 |
| Jul 30, 2025 | 728.75 | 744.10 | 726.00 | 744.10 | 744.10 | 1.82% | 371 |
| Jul 29, 2025 | 739.00 | 744.00 | 725.09 | 730.83 | 730.83 | 0.87% | 165 |
| Jul 28, 2025 | 738.17 | 747.96 | 724.53 | 724.53 | 724.53 | -2.33% | 223 |
| Jul 25, 2025 | 716.75 | 741.82 | 710.00 | 741.82 | 741.82 | 3.99% | 478 |