Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	30.300	30.300	30.300	30.300	30.300	15
2022-07-21	31.920	31.920	31.650	31.650	31.650	16
2022-07-20	30.960	30.960	30.960	30.960	30.960	2
2022-07-18	28.740	28.740	28.570	28.570	28.570	7
2022-07-15	28.620	28.620	28.620	28.620	28.620	1
2022-07-14	27.190	27.190	27.190	27.190	27.190	1
2022-07-08	28.100	28.100	28.100	28.100	28.100	1
2022-07-07	29.400	29.400	29.400	29.400	29.400	3
2022-07-06	28.200	28.200	28.200	28.200	28.200	2
2022-07-01	27.260	27.260	27.260	27.260	27.260	1
2022-06-30	26.680	26.680	26.680	26.680	26.680	1
2022-06-24	27.760	27.760	27.760	27.760	27.760	1
2022-06-22	25.050	25.050	25.050	25.050	25.050	4
2022-06-21	24.110	24.110	24.110	24.110	24.110	4
2022-06-15	25.650	25.650	25.650	25.650	25.650	2
2022-06-13	25.380	25.380	25.380	25.380	25.380	3
2022-06-10	26.560	26.560	26.560	26.560	26.560	1
2022-06-08	27.770	27.770	27.770	27.770	27.770	1
2022-06-06	27.100	27.200	26.850	27.200	27.200	35
2022-06-02	28.040	28.040	28.040	28.040	28.040	3
2022-06-01	26.500	26.500	26.500	26.500	26.500	1
2022-05-31	26.680	26.680	26.680	26.680	26.680	2
2022-05-27	27.250	27.250	27.250	27.250	27.250	2
2022-05-25	25.750	25.750	25.750	25.750	25.750	1
2022-05-24	24.900	24.950	24.900	24.950	24.950	5
2022-05-23	25.200	25.200	24.800	24.800	24.800	12
2022-05-20	26.800	26.800	26.800	26.800	26.800	8
2022-05-19	27.210	27.210	27.210	27.210	27.210	1
2022-05-18	26.550	26.650	26.550	26.650	26.650	5
2022-05-17	26.650	26.650	26.650	26.650	26.650	1
2022-05-16	26.460	26.460	26.460	26.460	26.460	6
2022-05-13	27.870	27.870	27.870	27.870	27.870	4
2022-05-12	24.920	24.920	24.920	24.920	24.920	3
2022-05-11	26.000	26.150	23.950	23.950	23.950	10
2022-05-10	25.150	25.700	25.150	25.700	25.700	4
2022-05-09	26.050	26.050	25.150	25.150	25.150	5
2022-05-06	27.000	27.010	27.000	27.010	27.010	5
2022-05-05	30.220	30.220	26.810	26.810	26.810	11
2022-05-04	31.020	31.170	31.020	31.170	31.170	2
2022-05-03	31.720	31.720	31.720	31.720	31.720	1
2022-04-29	31.640	31.640	31.280	31.280	31.280	2
2022-04-27	31.440	31.440	31.440	31.440	31.440	1
2022-04-26	31.360	31.360	31.360	31.360	31.360	3
2022-04-25	32.610	32.610	32.160	32.160	32.160	52
2022-04-22	32.240	32.240	32.240	32.240	32.240	7
2022-04-20	31.990	31.990	31.990	31.990	31.990	2
2022-04-19	33.930	33.930	33.930	33.930	33.930	2
2022-04-18	31.200	31.200	31.200	31.200	31.200	11
2022-04-14	32.360	32.360	32.360	32.360	32.360	6
2022-04-12	32.580	32.580	32.580	32.580	32.580	1
2022-04-11	33.180	33.180	33.180	33.180	33.180	1
2022-04-07	35.280	35.280	35.280	35.280	35.280	1
2022-04-06	34.250	34.250	34.250	34.250	34.250	2
2022-04-04	36.050	36.540	36.050	36.540	36.540	15
2022-03-31	36.890	36.890	36.890	36.890	36.890	5
2022-03-30	36.920	36.920	36.920	36.920	36.920	70
2022-02-25	40.730	40.730	37.200	37.200	37.200	13
2022-02-23	35.420	35.420	35.420	35.420	35.420	1
2022-02-22	35.770	35.770	35.770	35.770	35.770	4
2022-02-18	37.440	37.440	37.360	37.360	37.360	4

← NewerPage 13 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.