Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 772.11
+7.91 (1.04%)
At close: Aug 27, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 784.32 | 785.84 | 753.29 | 755.50 | 755.50 | -4.59% | 50 |
| 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 |
| Jul 24, 2025 | 705.05 | 714.98 | 696.00 | 713.35 | 713.35 | 0.48% | 196 |
| Jul 23, 2025 | 725.73 | 729.45 | 695.99 | 709.95 | 709.95 | -1.69% | 442 |
| Jul 22, 2025 | 751.50 | 751.50 | 722.17 | 722.17 | 722.17 | -3.85% | 217 |
| Jul 21, 2025 | 765.00 | 765.00 | 744.01 | 751.06 | 751.06 | 0.21% | 133 |
| Jul 18, 2025 | 753.57 | 758.08 | 742.50 | 749.47 | 749.47 | -0.27% | 153 |
| Jul 17, 2025 | 745.00 | 753.10 | 737.97 | 751.50 | 751.50 | 2.13% | 75 |
| Jul 16, 2025 | 746.50 | 746.50 | 726.50 | 735.80 | 735.80 | -2.12% | 140 |
| Jul 15, 2025 | 753.99 | 754.41 | 741.82 | 751.74 | 751.74 | -0.12% | 259 |
| Jul 14, 2025 | 729.50 | 752.68 | 724.10 | 752.68 | 752.68 | 3.13% | 151 |
| Jul 11, 2025 | 733.00 | 751.83 | 726.24 | 729.86 | 729.86 | -1.63% | 1,434 |
| Jul 10, 2025 | 810.26 | 810.26 | 734.01 | 741.92 | 741.92 | -7.91% | 1,190 |
| Jul 9, 2025 | 792.01 | 809.99 | 788.46 | 805.65 | 805.65 | 1.03% | 207 |
| Jul 8, 2025 | 805.01 | 813.00 | 775.92 | 797.41 | 797.41 | 0.05% | 177 |
| Jul 7, 2025 | 797.74 | 804.50 | 790.00 | 797.03 | 797.03 | 0.30% | 607 |
| Jul 3, 2025 | 782.00 | 797.31 | 778.00 | 794.62 | 794.62 | 2.92% | 276 |
| Jul 2, 2025 | 787.30 | 787.30 | 756.00 | 772.09 | 772.09 | -2.49% | 2,894 |
| Jul 1, 2025 | 832.62 | 832.62 | 784.11 | 791.82 | 791.82 | -3.47% | 691 |
| Jun 30, 2025 | 828.00 | 838.00 | 817.45 | 820.28 | 820.28 | 0.55% | 838 |
| Jun 27, 2025 | 802.64 | 816.28 | 802.00 | 815.81 | 815.81 | 2.09% | 555 |
| Jun 26, 2025 | 792.00 | 801.70 | 791.52 | 799.10 | 799.10 | 1.54% | 451 |
| Jun 25, 2025 | 797.98 | 800.00 | 784.90 | 787.00 | 787.00 | -1.47% | 265 |
| Jun 24, 2025 | 785.00 | 799.02 | 757.00 | 798.73 | 798.73 | 2.71% | 448 |
| Jun 23, 2025 | 763.03 | 788.61 | 763.03 | 777.64 | 777.64 | -0.29% | 229 |
| Jun 20, 2025 | 773.00 | 780.82 | 767.00 | 779.89 | 779.89 | 0.42% | 114 |