Axon Enterprise, Inc. (LON:0HKE)
London · Delayed Price · Currency is GBP · Price in USD 542.90
+8.90 (1.67%)
Nov 28, 2025, 5:09 PM BST
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 555.90 | 555.90 | 533.52 | 538.37 | 538.37 | 0.82% | 199 |
| Nov 26, 2025 | 532.36 | 539.98 | 527.69 | 534.00 | 534.00 | -0.29% | 414 |
| Nov 25, 2025 | 524.85 | 539.40 | 517.22 | 535.55 | 535.55 | 2.66% | 322 |
| Nov 24, 2025 | 525.97 | 530.00 | 515.01 | 521.66 | 521.66 | -0.43% | 182 |
| Nov 21, 2025 | 521.00 | 523.92 | 500.00 | 523.92 | 523.92 | -0.18% | 405 |
| Nov 20, 2025 | 540.69 | 552.00 | 523.25 | 524.88 | 524.88 | -0.53% | 490 |
| Nov 19, 2025 | 533.50 | 539.99 | 521.85 | 527.67 | 527.67 | -1.28% | 249 |
| Nov 18, 2025 | 541.61 | 557.88 | 530.00 | 534.51 | 534.51 | -1.25% | 237 |
| Nov 17, 2025 | 555.89 | 565.00 | 539.79 | 541.27 | 541.27 | -3.17% | 464 |
| Nov 14, 2025 | 557.02 | 567.41 | 543.00 | 559.00 | 559.00 | -0.68% | 268 |
| Nov 13, 2025 | 571.79 | 578.00 | 562.83 | 562.83 | 562.83 | -1.22% | 207 |
| Nov 12, 2025 | 571.11 | 582.11 | 566.03 | 569.78 | 569.78 | 0.50% | 204 |
| Nov 11, 2025 | 586.01 | 592.00 | 564.00 | 566.97 | 566.97 | -3.56% | 466 |
| Nov 10, 2025 | 607.87 | 612.80 | 582.71 | 587.89 | 587.89 | -1.72% | 1,203 |
| Nov 7, 2025 | 590.83 | 600.06 | 579.00 | 598.21 | 598.21 | -0.09% | 3,308 |
| Nov 6, 2025 | 639.19 | 648.00 | 597.50 | 598.76 | 598.76 | -7.80% | 1,150 |
| Nov 5, 2025 | 563.00 | 655.20 | 547.04 | 649.43 | 649.43 | -8.69% | 6,833 |
| Nov 4, 2025 | 719.82 | 722.98 | 697.13 | 711.21 | 711.21 | -2.22% | 1,678 |
| Nov 3, 2025 | 734.97 | 739.99 | 720.80 | 727.33 | 727.33 | -0.90% | 1,552 |
| Oct 31, 2025 | 747.43 | 753.18 | 733.90 | 733.90 | 733.90 | -1.75% | 350 |
| Oct 30, 2025 | 762.06 | 762.90 | 738.57 | 746.96 | 746.96 | -1.48% | 631 |
| Oct 29, 2025 | 754.93 | 768.96 | 740.00 | 758.21 | 758.21 | 0.04% | 138 |
| Oct 28, 2025 | 746.11 | 764.03 | 741.01 | 757.93 | 757.93 | 1.03% | 1,308 |
| Oct 27, 2025 | 727.00 | 754.00 | 727.00 | 750.20 | 750.20 | 2.14% | 2,419 |
| Oct 24, 2025 | 715.35 | 734.96 | 715.35 | 734.51 | 734.51 | 2.87% | 336 |
| Oct 23, 2025 | 703.52 | 718.02 | 686.01 | 714.00 | 714.00 | 2.73% | 193 |
| Oct 22, 2025 | 707.00 | 711.55 | 684.00 | 695.00 | 695.00 | -0.06% | 3,004 |
| Oct 21, 2025 | 684.94 | 701.01 | 669.85 | 695.42 | 695.42 | 1.43% | 65 |
| Oct 20, 2025 | 681.89 | 686.24 | 671.51 | 685.60 | 685.60 | 2.33% | 181 |
| Oct 17, 2025 | 652.65 | 670.31 | 629.00 | 670.00 | 670.00 | 3.42% | 699 |
| Oct 16, 2025 | 653.00 | 662.75 | 646.68 | 647.86 | 647.86 | 0.04% | 497 |
| Oct 15, 2025 | 705.40 | 711.25 | 641.93 | 647.63 | 647.63 | -9.37% | 1,910 |
| Oct 14, 2025 | 701.99 | 714.55 | 690.00 | 714.55 | 714.55 | 0.97% | 684 |
| Oct 13, 2025 | 720.00 | 720.00 | 699.00 | 707.67 | 707.67 | -0.68% | 377 |
| Oct 10, 2025 | 755.00 | 755.00 | 708.25 | 712.53 | 712.53 | -4.13% | 307 |
| Oct 9, 2025 | 720.22 | 751.22 | 720.22 | 743.25 | 743.25 | 2.15% | 291 |
| Oct 8, 2025 | 721.41 | 728.97 | 708.01 | 727.62 | 727.62 | 2.79% | 531 |
| Oct 7, 2025 | 720.88 | 724.50 | 707.63 | 707.84 | 707.84 | -1.39% | 230 |
| Oct 6, 2025 | 716.64 | 722.04 | 705.50 | 717.81 | 717.81 | 0.06% | 506 |
| 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 |