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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	445.42	436.95	436.95	449.89	431.68	389
February 19, 2026	439.61	439.91	439.91	442.46	426.5	249
February 18, 2026	434.7	438.33	438.33	448.25	431.47	425
February 17, 2026	430	430.22	430.22	445	420.01	238
February 13, 2026	437.31	430.26	430.26	445.42	421.5	632
February 12, 2026	437.37	436	436	452	429.9	441
February 11, 2026	450.5	435.17	435.17	460	432.02	476
February 10, 2026	435.1	447.27	447.27	457.49	428.01	999
February 09, 2026	418.17	426.41	426.41	432.52	410.01	1,419
February 06, 2026	406	403.92	405.02	420	395.1	707
February 05, 2026	431.79	409.91	409.91	445.45	408.07	856
February 04, 2026	455	430	430	459.99	420.55	1,025
February 03, 2026	479.86	437.99	437.99	487	436.58	1,989
February 02, 2026	479.6	473.12	473.12	493.34	473	813
January 30, 2026	506.18	492.14	492.14	518.55	484	1,786
January 29, 2026	550.36	512.66	512.66	564.4	510.96	1,978
January 28, 2026	613.14	557.85	557.85	614	557.85	2,647
January 27, 2026	607.59	611.27	611.27	611.43	597	2,974
January 26, 2026	614.85	613.5	613.5	614.85	604.77	141
January 23, 2026	600	617.5	619.1	622.44	595.99	340
January 22, 2026	613.01	602.07	602.07	613.01	598.93	423
January 21, 2026	621.11	599.31	599.31	625.01	595.75	1,346
January 20, 2026	622.54	627	627	633.36	610	275
January 16, 2026	638	640.2	640.2	647.79	635	809
January 15, 2026	630.72	638.68	638.68	638.68	630	645
January 14, 2026	640.83	618.19	618.19	645.51	618.19	885
January 13, 2026	630.67	645.91	645.91	646.6	628.11	529
January 12, 2026	610.01	628.59	628.59	629.29	610.01	268
January 09, 2026	617.69	631.43	631.43	634.67	617.69	215
January 08, 2026	631.5	611.07	611.07	640	609.64	715
January 07, 2026	625.35	622.34	622.34	628.99	608.8	364
January 06, 2026	603	628.04	628.04	629.3	597.46	779
January 05, 2026	565.49	599.91	599.91	600	565.49	757
January 02, 2026	572	573.8	574.99	579.98	555	687
December 31, 2025	570	574.08	574.08	574.08	569.57	30
December 30, 2025	567.01	574.53	574.53	579.91	567.01	226
December 29, 2025	573.21	581	581	586.18	573.21	307
December 24, 2025	587.04	590.86	590.86	591.03	582.62	307
December 23, 2025	598.94	596.19	596.19	606.18	590.08	163
December 22, 2025	597.97	600.75	600.75	613.39	597.97	454
December 19, 2025	568.8	587.07	587.07	588.32	565.49	236
December 18, 2025	550.01	566.81	566.81	566.81	550	276
December 17, 2025	556.59	551.93	551.93	561.14	547.6	204
December 16, 2025	546.95	555.47	555.47	557.84	541.56	1,589
December 15, 2025	571.11	550.03	550.03	575	544.23	485
December 12, 2025	585	569.64	569.64	585	564.23	3,717
December 11, 2025	563.78	579.44	579.44	581.07	552.81	304
December 10, 2025	567.77	570.37	570.37	574.41	554.89	211
December 09, 2025	551.5	548.39	548.39	553	545	400
December 08, 2025	553.52	551.65	551.65	556	550	103
December 05, 2025	553.02	551.22	551.22	555.8	545.99	208
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

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