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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	731.98	739.76	739.76	750.04	731.98	285
September 09, 2025	744.01	725.84	725.84	744.01	717.15	203
September 08, 2025	739.08	741.82	741.82	749.74	734.87	708
September 05, 2025	737.49	721.17	721.17	737.49	709.25	770
September 04, 2025	725.78	728.55	728.55	728.77	723.42	380
September 03, 2025	753.33	714.99	714.99	753.33	714.74	414
September 02, 2025	743.54	735.53	735.53	748.52	725	1,748
August 29, 2025	784.32	769.62	769.62	785.84	751.48	67
August 28, 2025	772.89	791.71	791.71	791.71	770	219
August 27, 2025	773.4	772.11	772.11	779.77	768.1	84
August 26, 2025	764.2	763.33	763.33	774.49	762.27	152
August 22, 2025	765	774	774	784.28	758.69	236
August 21, 2025	763	754.06	754.06	768	752.71	84
August 20, 2025	749.01	754.54	754.54	756	740.07	274
August 19, 2025	789	760.51	760.51	789	754.01	1,355
August 18, 2025	755	781.99	781.99	783.06	753.77	1,041
August 15, 2025	751	760.99	760.99	760.99	740	161
August 14, 2025	764.26	750.35	750.35	764.26	745.02	259
August 13, 2025	775	749.8	749.8	779	731.84	865
August 12, 2025	820	779.26	779.26	824.66	772	923
August 11, 2025	841.09	829.25	829.25	844	818.88	946
August 08, 2025	872.47	838.22	838.22	878.99	835.75	323
August 07, 2025	872	873.74	873.74	883.13	863.8	464
August 06, 2025	862.7	869.45	869.45	878	841.51	489
August 05, 2025	771	863.04	863.04	885	771	2,213
August 04, 2025	755	742.34	742.34	755	738.23	206
August 01, 2025	736.77	736.26	736.26	750	728.35	666
July 31, 2025	748.61	760.18	760.18	762.88	743.87	197
July 30, 2025	728.75	743.25	743.25	744	726	371
July 29, 2025	739	726.97	726.97	744	725.09	305
July 28, 2025	738.17	743.82	743.82	747.96	724.53	223
July 25, 2025	716.75	740.94	740.94	741.75	710	478
July 24, 2025	705.05	696.73	696.73	714.98	696	196
July 23, 2025	725.73	710.68	710.68	729.45	695.99	442
July 22, 2025	751.5	738	738	751.5	726.49	217
July 21, 2025	765	749.39	749.39	765	744.01	133
July 18, 2025	753.57	748.26	748.26	758.08	742.5	96
July 17, 2025	745	745.94	745.94	753.1	737.97	75
July 16, 2025	746.5	733.76	733.76	746.5	726.5	140
July 15, 2025	753.99	748.84	748.84	754.41	741.82	259
July 14, 2025	729.5	752.68	752.68	752.68	724.1	151
July 11, 2025	733	728.23	728.23	751.83	726.44	1,434
July 10, 2025	810.26	738.03	738.03	810.26	734.01	1,190
July 09, 2025	792.01	809.13	809.13	809.99	788.46	207
July 08, 2025	805.01	784.9	784.9	813	775.92	177
July 07, 2025	797.74	799.49	799.49	804.5	790	607
July 03, 2025	782	795.3	795.3	797.31	778	265

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