Axon Enterprise, Inc. - 0HKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	542.85	544.36	544.36	552.3	542.85	149
December 03, 2025	539.7	536.82	536.82	549	530	192
December 02, 2025	532.48	539.92	539.92	543.21	532.48	217
December 01, 2025	540.2	539.88	539.88	540.2	524.98	598
November 28, 2025	538.98	539.24	539.24	547.79	534	225
November 26, 2025	536.4	534	534	537.35	530.38	450
November 25, 2025	522.45	538.47	538.47	539.4	518	408
November 24, 2025	524.5	520.8	520.8	525.26	517.32	2,729
November 21, 2025	501	523.92	523.92	523.92	501	384
November 20, 2025	535.3	523.95	523.95	552	523.25	490
November 19, 2025	534.41	524.25	524.25	535.35	521.85	274
November 18, 2025	557.88	534.18	534.18	557.88	530	237
November 17, 2025	565	541.27	541.27	565	539.79	464
November 14, 2025	556.49	556.22	556.22	567.41	545	392
November 13, 2025	570	563.66	563.66	576.78	562.83	207
November 12, 2025	571.02	570.58	570.58	582.11	569.45	204
November 11, 2025	585.68	565.4	565.4	592	564.29	466
November 10, 2025	609.45	587.89	587.89	612.8	582.71	1,162
November 07, 2025	591	598.21	598.21	600.06	579	3,247
November 06, 2025	639.85	598.76	598.76	648	598.36	1,086
November 05, 2025	569.76	618.28	618.28	618.51	547.04	6,833
November 04, 2025	719.82	711.21	711.21	722.98	697.13	1,678
November 03, 2025	734.97	727.33	727.33	739.99	720.8	1,552
October 31, 2025	747.43	733.9	733.9	753.18	733.9	350
October 30, 2025	762.06	746.96	746.96	762.9	738.57	631
October 29, 2025	754.93	758.04	758.04	768.96	740	63
October 28, 2025	741.01	755.16	755.16	764.03	741.01	1,308
October 27, 2025	751.38	748.96	748.96	754	741.57	2,419
October 24, 2025	726.44	734.76	734.76	734.76	726	336
October 23, 2025	686.01	714	714	718.02	686.01	193
October 22, 2025	707	695	695	709.67	684.67	3,004
October 21, 2025	683.61	701.01	701.01	701.01	681.51	65
October 20, 2025	681.89	685.6	685.6	685.6	671.51	148
October 17, 2025	648.07	670	670	670.31	629	544
October 16, 2025	653	647.86	647.86	662.75	646.68	497
October 15, 2025	705.4	691.88	691.88	709.05	645.07	1,910
October 14, 2025	701.99	714.55	714.55	714.55	690	1,169
October 13, 2025	720	707.67	707.67	720	699.2	377
October 10, 2025	755	721.55	712.31	755	708.25	201
October 09, 2025	726.02	745.8	745.8	750	726.02	291
October 08, 2025	721.41	727.62	727.62	727.79	708.01	495
October 07, 2025	708.19	707.84	707.84	724.5	707.63	220
October 06, 2025	719.2	708.19	708.19	720.75	705.5	506
October 03, 2025	721.85	724.13	724.13	724.13	716	364
October 02, 2025	712	712.23	712.23	722.33	704.84	388
October 01, 2025	717.21	713.51	713.51	718.21	697.01	598
September 30, 2025	724	721.5	721.5	724	700.55	3,454
September 29, 2025	712.5	720.73	720.73	723.83	703.5	414
September 26, 2025	716	707.95	707.46	724.1	698.01	331
September 25, 2025	705.99	701.64	701.64	718.8	696.97	1,466
September 24, 2025	790	717.51	717.51	790	710.01	2,238
September 23, 2025	769.16	783.53	783.53	792.16	769.16	265
September 22, 2025	774.45	773.37	773.37	777.55	763.45	137
September 19, 2025	770	767.92	767.92	775.59	762.91	126
September 18, 2025	754	763.15	763.15	769.69	752	226
September 17, 2025	752.07	754.38	754.38	760.3	750.67	81
September 16, 2025	760.79	762.72	762.72	765.75	756	195
September 15, 2025	760	765.85	765.85	773.95	758	122
September 12, 2025	760	764	764	765.12	756.66	291
September 11, 2025	753.83	748.54	748.54	763.74	748	174

Axon Enterprise, Inc. (0HKE.L) LSE