Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	64.510	64.510	64.510	64.510	64.510	320
2023-03-06	64.300	64.300	64.000	64.000	64.000	145
2023-03-03	64.300	64.300	64.300	64.300	64.300	200
2023-03-02	62.170	62.170	62.170	62.170	62.170	100
2023-03-01	62.020	62.020	62.020	62.020	62.020	460
2023-02-28	57.750	57.750	57.750	57.750	57.750	510
2023-02-27	57.530	57.560	57.530	57.560	57.560	430
2023-02-24	55.680	55.680	55.680	55.680	55.680	550
2023-02-23	55.470	55.470	55.470	55.470	55.470	540
2023-02-22	55.980	55.980	55.980	55.980	55.980	310
2023-02-17	55.150	55.150	54.060	54.060	54.060	260
2023-02-16	58.200	58.250	57.110	57.110	57.110	549
2023-02-15	57.090	57.110	57.090	57.110	57.110	1,060
2023-02-13	53.610	54.000	53.610	54.000	54.000	7,399
2023-02-10	53.800	53.800	53.800	53.800	53.800	1
2023-02-07	51.590	51.590	51.590	51.590	51.590	1,000
2023-02-01	54.700	54.700	54.700	54.700	54.700	600
2023-01-30	55.110	55.110	55.110	55.110	55.110	600
2023-01-26	52.950	52.950	52.950	52.950	52.950	1
2023-01-24	52.690	52.690	52.690	52.690	52.690	1
2023-01-23	54.230	54.880	54.230	54.670	54.670	1,002
2022-12-19	49.930	49.930	49.930	49.930	49.930	429
2022-12-15	56.080	56.080	50.540	50.540	50.540	34
2022-11-28	54.980	54.980	54.980	54.980	54.980	55
2022-11-18	56.850	56.850	55.220	55.220	55.220	21
2022-11-16	54.220	54.220	54.220	54.220	54.220	21
2022-11-14	54.220	54.220	54.220	54.220	54.220	429
2022-11-11	53.670	53.670	53.670	53.670	53.670	1
2022-10-21	37.420	37.420	37.420	37.420	37.420	2
2022-10-18	37.420	37.420	37.420	37.420	37.420	2
2022-10-11	35.200	35.200	35.200	35.200	35.200	4
2022-10-10	36.860	36.860	36.860	36.860	36.860	1
2022-10-06	36.790	36.790	36.790	36.790	36.790	1
2022-10-04	34.760	34.760	34.760	34.760	34.760	1
2022-09-30	35.050	35.050	35.050	35.050	35.050	1
2022-09-27	33.630	33.630	33.630	33.630	33.630	1
2022-09-26	33.190	33.190	33.190	33.190	33.190	2
2022-09-23	32.880	32.880	32.880	32.880	32.880	1
2022-09-22	31.830	31.830	31.830	31.830	31.830	1
2022-09-12	35.390	35.390	35.390	35.390	35.390	1
2022-09-08	35.240	35.240	35.240	35.240	35.240	2
2022-09-06	34.100	34.100	34.100	34.100	34.100	3
2022-09-02	33.620	33.620	33.620	33.620	33.620	2
2022-09-01	32.990	32.990	32.990	32.990	32.990	1
2022-08-31	33.630	33.630	33.630	33.630	33.630	1
2022-08-29	34.060	34.060	34.060	34.060	34.060	1
2022-08-25	35.910	35.910	35.910	35.910	35.910	1
2022-08-24	35.260	35.260	35.260	35.260	35.260	1
2022-08-23	34.770	34.770	34.720	34.720	34.720	7
2022-08-17	37.400	37.400	37.400	37.400	37.400	1
2022-08-16	37.450	37.450	37.450	37.450	37.450	1
2022-08-15	36.400	36.400	36.400	36.400	36.400	50
2022-08-12	36.260	36.410	36.260	36.410	36.410	2
2022-08-11	35.440	35.440	35.440	35.440	35.440	7
2022-08-10	36.120	36.120	36.120	36.120	36.120	8
2022-08-08	33.120	33.120	33.120	33.120	33.120	1
2022-08-02	33.000	33.000	33.000	33.000	33.000	1
2022-08-01	32.020	32.020	32.020	32.020	32.020	4
2022-07-28	31.010	31.010	31.010	31.010	31.010	1
2022-07-27	30.470	30.470	30.470	30.470	30.470	2

← NewerPage 12 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.