Axon Enterprise, Inc. (LON:0HKE)
London
· Delayed Price · Currency is GBP · Price in USD 557.08
-3.90 (-0.70%)
Mar 9, 2026, 5:03 PM GMT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 560.06 | 588.00 | 556.00 | 575.00 | 575.00 | 0.59% | 709 |
| Mar 6, 2026 | 577.00 | 580.20 | 557.61 | 571.61 | 571.61 | 1.49% | 205 |
| Mar 5, 2026 | 570.00 | 580.28 | 557.82 | 563.24 | 563.24 | -1.76% | 509 |
| Mar 4, 2026 | 577.90 | 598.00 | 562.29 | 573.33 | 573.33 | -1.62% | 136 |
| Mar 3, 2026 | 576.00 | 582.78 | 545.00 | 582.78 | 582.78 | 1.03% | 1,169 |
| Mar 2, 2026 | 538.00 | 576.84 | 518.38 | 576.84 | 576.84 | 7.40% | 1,187 |
| Feb 27, 2026 | 548.68 | 550.00 | 525.19 | 537.07 | 537.07 | -3.01% | 1,003 |
| Feb 26, 2026 | 519.01 | 554.49 | 510.00 | 553.71 | 553.71 | 5.87% | 2,159 |
| Feb 25, 2026 | 514.25 | 552.00 | 487.71 | 522.99 | 522.99 | 17.97% | 5,350 |
| Feb 24, 2026 | 425.00 | 443.33 | 410.69 | 443.33 | 443.33 | 4.22% | 1,763 |
| Feb 23, 2026 | 432.13 | 439.24 | 422.10 | 425.37 | 425.37 | -2.65% | 720 |
| Feb 20, 2026 | 441.01 | 449.89 | 429.66 | 436.95 | 436.95 | -0.67% | 494 |
| Feb 19, 2026 | 433.50 | 442.99 | 425.82 | 439.91 | 439.91 | 0.64% | 311 |
| Feb 18, 2026 | 446.00 | 448.25 | 430.60 | 437.13 | 437.13 | 0.72% | 360 |
| Feb 17, 2026 | 426.27 | 445.00 | 420.01 | 434.00 | 434.00 | 0.87% | 238 |
| Feb 13, 2026 | 436.00 | 448.88 | 421.50 | 430.26 | 430.26 | -1.61% | 632 |
| Feb 12, 2026 | 437.90 | 452.00 | 428.99 | 437.28 | 437.28 | 0.85% | 441 |
| Feb 11, 2026 | 450.99 | 460.00 | 432.02 | 433.60 | 433.60 | -3.06% | 476 |
| Feb 10, 2026 | 435.93 | 457.91 | 428.01 | 447.27 | 447.27 | 5.16% | 999 |
| Feb 9, 2026 | 420.77 | 432.67 | 410.00 | 425.33 | 425.33 | 6.44% | 1,419 |
| Feb 6, 2026 | 406.00 | 420.00 | 395.10 | 399.59 | 399.59 | -2.52% | 811 |
| Feb 5, 2026 | 430.74 | 445.45 | 407.50 | 409.91 | 409.91 | -3.24% | 661 |
| Feb 4, 2026 | 451.67 | 459.99 | 420.55 | 423.62 | 423.62 | -3.39% | 966 |
| Feb 3, 2026 | 484.70 | 487.00 | 434.98 | 438.48 | 438.48 | -7.28% | 1,989 |
| Feb 2, 2026 | 489.48 | 495.45 | 472.92 | 472.92 | 472.92 | -3.30% | 813 |
| Jan 30, 2026 | 508.29 | 518.55 | 483.73 | 489.05 | 489.05 | -4.61% | 1,786 |
| Jan 29, 2026 | 550.00 | 564.40 | 510.96 | 512.66 | 512.66 | -8.52% | 2,011 |
| Jan 28, 2026 | 615.00 | 615.00 | 557.85 | 560.38 | 560.38 | -8.33% | 2,647 |
| Jan 27, 2026 | 608.78 | 615.13 | 597.00 | 611.27 | 611.27 | 1.04% | 434 |
| Jan 26, 2026 | 611.45 | 620.00 | 604.77 | 605.00 | 605.00 | -2.02% | 163 |
| Jan 23, 2026 | 600.00 | 622.44 | 595.99 | 617.50 | 617.50 | 2.57% | 352 |
| Jan 22, 2026 | 612.86 | 616.49 | 598.93 | 602.05 | 602.05 | 0.46% | 410 |
| Jan 21, 2026 | 621.15 | 633.50 | 595.75 | 599.31 | 599.31 | -4.42% | 1,346 |
| Jan 20, 2026 | 629.99 | 635.98 | 610.00 | 627.00 | 627.00 | -1.79% | 272 |
| Jan 16, 2026 | 640.00 | 650.00 | 633.42 | 638.43 | 638.43 | -0.04% | 887 |
| Jan 15, 2026 | 635.04 | 640.00 | 626.00 | 638.68 | 638.68 | 1.81% | 645 |
| Jan 14, 2026 | 642.00 | 647.35 | 617.61 | 627.32 | 627.32 | -2.88% | 983 |
| Jan 13, 2026 | 629.95 | 648.22 | 620.51 | 645.91 | 645.91 | 2.76% | 529 |
| Jan 12, 2026 | 626.57 | 635.00 | 610.01 | 628.59 | 628.59 | -0.21% | 308 |
| Jan 9, 2026 | 614.05 | 634.67 | 612.98 | 629.93 | 629.93 | 3.09% | 215 |
| Jan 8, 2026 | 625.55 | 640.00 | 609.64 | 611.07 | 611.07 | -1.81% | 515 |
| Jan 7, 2026 | 627.00 | 628.99 | 608.80 | 622.34 | 622.34 | -0.91% | 364 |
| Jan 6, 2026 | 591.25 | 629.79 | 590.05 | 628.05 | 628.05 | 4.85% | 779 |
| Jan 5, 2026 | 565.47 | 600.00 | 564.50 | 598.98 | 598.98 | 7.66% | 757 |
| Jan 2, 2026 | 572.00 | 579.98 | 555.00 | 556.38 | 556.38 | -3.08% | 685 |
| Dec 31, 2025 | 571.50 | 574.55 | 567.99 | 574.08 | 574.08 | -0.08% | 32 |
| Dec 30, 2025 | 580.41 | 584.00 | 567.01 | 574.53 | 574.53 | -1.11% | 256 |
| Dec 29, 2025 | 584.48 | 586.45 | 573.21 | 581.00 | 581.00 | -1.67% | 316 |
| Dec 24, 2025 | 591.00 | 594.00 | 582.62 | 590.86 | 590.86 | 0.13% | 309 |
| Dec 23, 2025 | 595.93 | 607.44 | 590.08 | 590.08 | 590.08 | -1.78% | 163 |
| Dec 22, 2025 | 597.97 | 613.64 | 594.00 | 600.75 | 600.75 | 2.06% | 454 |
| Dec 19, 2025 | 564.00 | 588.64 | 559.17 | 588.64 | 588.64 | 3.85% | 236 |
| Dec 18, 2025 | 550.01 | 566.81 | 549.50 | 566.81 | 566.81 | 2.70% | 276 |
| Dec 17, 2025 | 557.20 | 562.17 | 547.60 | 551.93 | 551.93 | -0.64% | 204 |
| Dec 16, 2025 | 550.50 | 557.84 | 541.56 | 555.47 | 555.47 | 0.99% | 1,589 |
| Dec 15, 2025 | 565.94 | 578.00 | 543.60 | 550.03 | 550.03 | -3.46% | 485 |
| Dec 12, 2025 | 583.05 | 585.00 | 564.23 | 569.72 | 569.72 | -1.68% | 3,717 |
| Dec 11, 2025 | 564.58 | 582.09 | 552.81 | 579.44 | 579.44 | 1.52% | 175 |
| Dec 10, 2025 | 547.92 | 574.41 | 546.45 | 570.77 | 570.77 | 4.08% | 211 |
| Dec 9, 2025 | 545.00 | 553.00 | 540.00 | 548.39 | 548.39 | -0.64% | 400 |
| Dec 8, 2025 | 553.52 | 556.00 | 549.88 | 551.95 | 551.95 | 0.13% | 103 |
| Dec 5, 2025 | 553.02 | 555.80 | 545.99 | 551.22 | 551.22 | 0.05% | 208 |
| Dec 4, 2025 | 543.09 | 552.30 | 540.00 | 550.94 | 550.94 | 2.63% | 172 |
| Dec 3, 2025 | 539.70 | 549.00 | 530.00 | 536.82 | 536.82 | -0.57% | 192 |
| Dec 2, 2025 | 532.48 | 543.21 | 532.48 | 539.92 | 539.92 | 0.01% | 163 |
| Dec 1, 2025 | 540.20 | 540.20 | 524.98 | 539.88 | 539.88 | 0.28% | 598 |
| 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 |