Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil
· Delayed Price · Currency is BRL 162.26
+3.53 (2.22%)
At close: Dec 4, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1.36% | 2 |
| Oct 9, 2025 | 216.91 | 222.94 | 216.91 | 220.00 | 220.00 | 1.62% | 273 |
| Oct 8, 2025 | 214.41 | 216.50 | 214.41 | 216.50 | 216.50 | 2.18% | 3 |
| Oct 7, 2025 | 213.44 | 213.44 | 209.59 | 211.89 | 211.89 | -0.05% | 290 |
| Oct 6, 2025 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | -0.64% | 8 |
| Oct 3, 2025 | 215.83 | 216.00 | 213.37 | 213.37 | 213.37 | -0.29% | 12 |
| Oct 2, 2025 | 211.88 | 215.00 | 211.88 | 213.98 | 213.98 | 1.01% | 4 |
| Oct 1, 2025 | 207.00 | 212.29 | 207.00 | 211.83 | 211.83 | 0.11% | 547 |
| Sep 30, 2025 | 209.99 | 214.19 | 206.77 | 211.60 | 211.60 | -0.43% | 214 |
| Sep 29, 2025 | 210.22 | 212.52 | 210.22 | 212.52 | 212.52 | 0.87% | 14 |
| Sep 26, 2025 | 214.62 | 214.62 | 208.00 | 210.68 | 210.68 | -1.93% | 39 |
| Sep 25, 2025 | 210.47 | 214.83 | 206.54 | 214.83 | 214.83 | 3.10% | 1,830 |
| Sep 24, 2025 | 232.07 | 232.07 | 208.38 | 208.38 | 208.38 | -9.08% | 1,807 |
| Sep 23, 2025 | 227.59 | 232.23 | 227.59 | 229.20 | 229.20 | -0.78% | 89 |
| Sep 22, 2025 | 229.08 | 231.00 | 229.08 | 231.00 | 231.00 | 0.43% | 50 |
| Sep 19, 2025 | 230.00 | 230.00 | 228.61 | 230.00 | 230.00 | 2.10% | 50 |
| Sep 18, 2025 | 218.61 | 226.00 | 218.61 | 225.28 | 225.28 | 0.99% | 270 |
| Sep 17, 2025 | 221.00 | 223.08 | 221.00 | 223.08 | 223.08 | -1.07% | 14 |
| Sep 15, 2025 | 227.00 | 228.00 | 225.28 | 225.50 | 225.50 | 0.23% | 29 |
| Sep 12, 2025 | 226.82 | 228.30 | 224.98 | 224.98 | 224.98 | 0.45% | 899 |
| Sep 11, 2025 | 226.00 | 228.00 | 222.87 | 223.97 | 223.97 | 0.49% | 13 |
| Sep 10, 2025 | 223.00 | 225.00 | 221.10 | 222.87 | 222.87 | 1.78% | 260 |
| Sep 9, 2025 | 220.00 | 220.00 | 216.92 | 218.98 | 218.98 | -2.80% | 22 |
| Sep 8, 2025 | 221.76 | 225.49 | 219.35 | 225.28 | 225.28 | 3.32% | 494 |
| Sep 5, 2025 | 219.00 | 219.00 | 213.00 | 218.05 | 218.05 | -1.15% | 33 |
| Sep 4, 2025 | 220.30 | 221.56 | 219.57 | 220.59 | 220.59 | 1.68% | 439 |
| Sep 3, 2025 | 224.00 | 224.00 | 216.94 | 216.94 | 216.94 | -4.05% | 286 |
| Sep 2, 2025 | 225.17 | 226.09 | 221.49 | 226.09 | 226.09 | -0.84% | 268 |
| Aug 29, 2025 | 239.28 | 239.28 | 228.00 | 228.00 | 228.00 | -3.00% | 259 |
| Aug 28, 2025 | 234.37 | 238.51 | 234.37 | 235.06 | 235.06 | 1.79% | 1,215 |
| Aug 27, 2025 | 235.77 | 235.98 | 230.92 | 230.92 | 230.92 | -0.59% | 2,459 |
| Aug 25, 2025 | 231.15 | 232.30 | 231.15 | 232.30 | 232.30 | 0.20% | 222 |
| Aug 22, 2025 | 232.40 | 236.44 | 230.69 | 231.84 | 231.84 | -0.24% | 6,190 |
| Aug 21, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 1.13% | 4 |
| Aug 20, 2025 | 228.00 | 229.80 | 228.00 | 229.80 | 229.80 | -1.19% | 6 |
| Aug 19, 2025 | 239.76 | 239.76 | 230.00 | 232.56 | 232.56 | -2.03% | 120 |
| Aug 18, 2025 | 226.32 | 239.00 | 226.32 | 237.37 | 237.37 | 4.25% | 44 |
| Aug 15, 2025 | 225.17 | 227.93 | 225.17 | 227.70 | 227.70 | 0.92% | 31 |
| Aug 14, 2025 | 224.48 | 225.86 | 223.79 | 225.63 | 225.63 | -1.51% | 289 |
| Aug 13, 2025 | 227.03 | 230.92 | 220.00 | 229.08 | 229.08 | -0.40% | 917 |
| Aug 12, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -6.98% | 384 |
| Aug 11, 2025 | 252.98 | 252.98 | 247.25 | 247.25 | 247.25 | -2.27% | 589 |
| Aug 8, 2025 | 264.68 | 264.68 | 252.46 | 252.98 | 252.98 | -3.10% | 159 |
| Aug 7, 2025 | 265.34 | 265.34 | 260.00 | 261.08 | 261.08 | -0.62% | 4,861 |
| Aug 6, 2025 | 259.47 | 266.00 | 259.47 | 262.71 | 262.71 | 1.17% | 1,047 |
| Aug 5, 2025 | 244.01 | 268.41 | 244.01 | 259.67 | 259.67 | 14.39% | 5,968 |
| Aug 4, 2025 | 226.78 | 227.00 | 226.55 | 227.00 | 227.00 | -0.29% | 454 |
| Aug 1, 2025 | 229.35 | 229.35 | 227.67 | 227.67 | 227.67 | -2.57% | 1,139 |
| Jul 31, 2025 | 235.29 | 235.75 | 233.45 | 233.68 | 233.68 | 1.70% | 25 |
| Jul 30, 2025 | 229.00 | 231.40 | 229.00 | 229.77 | 229.77 | 2.12% | 2,044 |
| Jul 29, 2025 | 230.28 | 230.28 | 225.00 | 225.00 | 225.00 | -1.32% | 1,453 |
| Jul 28, 2025 | 227.27 | 229.31 | 224.50 | 228.00 | 228.00 | 0.33% | 263 |
| Jul 25, 2025 | 210.16 | 228.00 | 210.16 | 227.26 | 227.26 | 4.13% | 464 |
| Jul 24, 2025 | 218.24 | 218.90 | 215.00 | 218.24 | 218.24 | - | 82 |
| Jul 23, 2025 | 220.00 | 220.00 | 215.90 | 218.24 | 218.24 | -2.48% | 1,338 |
| Jul 22, 2025 | 228.39 | 228.39 | 223.80 | 223.80 | 223.80 | -3.47% | 88 |
| Jul 21, 2025 | 233.22 | 233.28 | 231.84 | 231.84 | 231.84 | -0.59% | 257 |
| Jul 18, 2025 | 232.30 | 233.22 | 232.30 | 233.22 | 233.22 | 1.10% | 19 |
| Jul 17, 2025 | 232.00 | 232.40 | 230.69 | 230.69 | 230.69 | 1.25% | 224 |
| Jul 16, 2025 | 233.45 | 233.45 | 226.32 | 227.85 | 227.85 | -1.72% | 3,345 |
| Jul 15, 2025 | 230.46 | 233.68 | 230.46 | 231.84 | 231.84 | -0.20% | 124 |
| Jul 14, 2025 | 225.00 | 232.30 | 225.00 | 232.30 | 232.30 | 3.24% | 676 |
| Jul 11, 2025 | 226.25 | 227.18 | 225.00 | 225.00 | 225.00 | -0.55% | 17 |