Axon Enterprise, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	54.950	54.950	54.950	54.950	54.950	95
2023-09-27	54.150	54.150	54.150	54.150	54.150	2
2023-09-22	53.440	53.440	53.440	53.440	53.440	104
2023-09-21	53.940	53.940	53.940	53.940	53.940	2
2023-09-19	54.880	54.880	54.880	54.880	54.880	104
2023-09-12	58.230	58.230	58.230	58.230	58.230	1
2023-09-08	59.950	59.950	59.950	59.950	59.950	113
2023-09-05	59.040	59.040	59.040	59.040	59.040	10
2023-08-31	58.870	58.870	58.870	58.870	58.870	1
2023-08-30	56.510	56.510	56.510	56.510	56.510	2
2023-08-11	56.510	56.510	56.510	56.510	56.510	100
2023-08-09	54.540	55.230	54.200	54.950	54.950	290
2023-05-23	55.470	55.470	55.470	55.470	55.470	440
2023-05-22	55.230	55.230	55.230	55.230	55.230	440
2023-05-19	54.700	54.700	54.700	54.700	54.700	430
2023-05-18	55.530	55.530	55.530	55.530	55.530	790
2023-05-17	54.250	54.250	54.250	54.250	54.250	750
2023-05-16	55.300	55.490	55.300	55.490	55.490	415
2023-05-15	55.330	55.330	55.300	55.300	55.300	1,350
2023-05-11	55.750	55.750	55.750	55.750	55.750	730
2023-05-10	53.420	53.420	53.420	53.420	53.420	851
2023-05-09	62.110	62.620	62.110	62.620	62.620	451
2023-05-08	61.320	61.320	61.320	61.320	61.320	500
2023-05-05	59.760	59.760	59.760	59.760	59.760	470
2023-05-04	61.450	61.450	61.450	61.450	61.450	350
2023-05-03	62.500	62.500	62.500	62.500	62.500	340
2023-05-02	61.100	61.290	61.100	61.290	61.290	525
2023-04-28	58.410	58.410	57.880	57.880	57.880	1,000
2023-04-27	59.960	59.960	59.960	59.960	59.960	500
2023-04-26	61.200	61.200	61.200	61.200	61.200	380
2023-04-25	62.150	62.150	62.150	62.150	62.150	350
2023-04-24	62.440	62.440	62.440	62.440	62.440	280
2023-04-20	63.180	63.180	63.180	63.180	63.180	450
2023-04-19	63.350	63.350	63.350	63.350	63.350	340
2023-04-18	62.250	62.250	62.250	62.250	62.250	350
2023-04-17	61.970	61.970	61.970	61.970	61.970	210
2023-04-14	60.850	60.850	60.850	60.850	60.850	140
2023-04-13	60.590	60.590	60.590	60.590	60.590	70
2023-04-12	61.100	61.100	61.100	61.100	61.100	110
2023-04-11	62.280	62.280	62.280	62.280	62.280	80
2023-04-10	61.780	61.780	61.780	61.780	61.780	30
2023-04-05	60.570	60.570	60.570	60.570	60.570	50
2023-04-04	62.980	62.980	62.980	62.980	62.980	130
2023-04-03	63.470	63.470	63.470	63.470	63.470	20
2023-03-31	63.280	63.570	63.280	63.570	63.570	690
2023-03-30	61.800	61.800	61.560	61.570	61.570	950
2023-03-28	62.130	62.130	62.130	62.130	62.130	100
2023-03-27	62.990	62.990	62.990	62.990	62.990	100
2023-03-24	62.310	62.310	62.310	62.310	62.310	120
2023-03-23	63.180	63.180	63.180	63.180	63.180	90
2023-03-22	63.150	63.150	63.150	63.150	63.150	80
2023-03-21	63.910	63.910	63.910	63.910	63.910	200
2023-03-20	62.310	62.310	61.910	61.910	61.910	470
2023-03-16	62.520	62.520	62.520	62.520	62.520	40
2023-03-15	62.090	62.090	62.090	62.090	62.090	50
2023-03-14	62.870	62.870	62.870	62.870	62.870	80
2023-03-13	61.850	61.850	61.850	61.850	61.850	30
2023-03-10	62.140	62.140	62.140	62.140	62.140	110
2023-03-09	62.920	62.920	62.920	62.920	62.920	50
2023-03-08	64.070	64.070	64.070	64.070	64.070	30

← NewerPage 11 of 14 · 781 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.