Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 375.94 | 377.25 | 372.44 | 372.69 | 372.69 | 295,500 |
| 2024-08-21 | 373.06 | 378.89 | 371.45 | 375.10 | 375.10 | 573,200 |
| 2024-08-20 | 374.45 | 375.73 | 370.04 | 373.05 | 373.05 | 345,700 |
| 2024-08-19 | 373.75 | 376.42 | 370.96 | 373.07 | 373.07 | 430,100 |
| 2024-08-16 | 374.99 | 377.19 | 372.00 | 373.69 | 373.69 | 486,300 |
| 2024-08-15 | 366.15 | 378.25 | 366.15 | 373.69 | 373.69 | 495,400 |
| 2024-08-14 | 368.80 | 371.93 | 365.99 | 370.57 | 370.57 | 400,300 |
| 2024-08-13 | 368.03 | 370.82 | 364.78 | 368.97 | 368.97 | 516,300 |
| 2024-08-12 | 368.10 | 375.95 | 366.14 | 368.03 | 368.03 | 545,400 |
| 2024-08-09 | 367.27 | 370.36 | 359.31 | 365.00 | 365.00 | 997,500 |
| 2024-08-08 | 350.90 | 371.99 | 344.00 | 368.46 | 368.46 | 1,518,800 |
| 2024-08-07 | 330.00 | 367.95 | 323.89 | 349.24 | 349.24 | 3,407,100 |
| 2024-08-06 | 289.40 | 298.70 | 286.19 | 295.00 | 295.00 | 1,070,700 |
| 2024-08-05 | 279.64 | 291.75 | 279.02 | 286.16 | 286.16 | 684,600 |
| 2024-08-02 | 294.10 | 295.36 | 287.14 | 292.36 | 292.36 | 929,200 |
| 2024-08-01 | 300.00 | 302.72 | 296.09 | 299.63 | 299.63 | 872,700 |
| 2024-07-31 | 307.49 | 308.56 | 299.00 | 300.01 | 300.01 | 662,400 |
| 2024-07-30 | 309.96 | 314.37 | 304.48 | 304.72 | 304.72 | 350,200 |
| 2024-07-29 | 312.40 | 312.40 | 307.65 | 309.00 | 309.00 | 271,100 |
| 2024-07-26 | 314.07 | 314.07 | 308.01 | 310.59 | 310.59 | 347,900 |
| 2024-07-25 | 312.45 | 316.84 | 307.99 | 310.81 | 310.81 | 379,000 |
| 2024-07-24 | 318.02 | 318.88 | 310.01 | 313.11 | 313.11 | 451,000 |
| 2024-07-23 | 318.00 | 324.86 | 317.51 | 319.55 | 319.55 | 763,100 |
| 2024-07-22 | 310.50 | 317.00 | 306.81 | 316.76 | 316.76 | 455,900 |
| 2024-07-19 | 307.93 | 310.49 | 303.62 | 308.45 | 308.45 | 269,800 |
| 2024-07-18 | 318.00 | 319.50 | 303.70 | 305.67 | 305.67 | 577,000 |
| 2024-07-17 | 321.20 | 326.32 | 315.35 | 317.78 | 317.78 | 680,600 |
| 2024-07-16 | 311.02 | 319.80 | 311.02 | 319.43 | 319.43 | 698,600 |
| 2024-07-15 | 294.77 | 308.90 | 293.02 | 308.64 | 308.64 | 642,300 |
| 2024-07-12 | 292.24 | 296.98 | 290.08 | 292.66 | 292.66 | 289,600 |
| 2024-07-11 | 293.73 | 295.00 | 290.02 | 291.16 | 291.16 | 528,300 |
| 2024-07-10 | 299.00 | 299.72 | 292.99 | 293.29 | 293.29 | 365,700 |
| 2024-07-09 | 304.37 | 306.35 | 298.36 | 298.51 | 298.51 | 398,500 |
| 2024-07-08 | 299.77 | 303.53 | 299.19 | 302.48 | 302.48 | 372,100 |
| 2024-07-05 | 296.91 | 298.69 | 294.14 | 298.38 | 298.38 | 174,400 |
| 2024-07-03 | 294.05 | 297.32 | 292.80 | 296.56 | 296.56 | 175,300 |
| 2024-07-02 | 288.25 | 293.60 | 286.51 | 293.18 | 293.18 | 347,600 |
| 2024-07-01 | 296.56 | 296.56 | 287.19 | 289.21 | 289.21 | 332,200 |
| 2024-06-28 | 300.00 | 304.56 | 293.58 | 294.24 | 294.24 | 1,083,400 |
| 2024-06-27 | 292.67 | 298.40 | 290.80 | 298.35 | 298.35 | 438,400 |
| 2024-06-26 | 292.04 | 293.32 | 288.69 | 292.88 | 292.88 | 350,300 |
| 2024-06-25 | 293.19 | 294.49 | 290.63 | 292.63 | 292.63 | 473,100 |
| 2024-06-24 | 291.93 | 296.62 | 290.38 | 292.70 | 292.70 | 705,100 |
| 2024-06-21 | 293.22 | 293.22 | 282.89 | 291.15 | 291.15 | 909,800 |
| 2024-06-20 | 294.61 | 296.80 | 290.38 | 293.14 | 293.14 | 366,200 |
| 2024-06-18 | 297.48 | 300.85 | 292.04 | 293.52 | 293.52 | 362,300 |
| 2024-06-17 | 292.51 | 297.38 | 290.19 | 297.17 | 297.17 | 413,500 |
| 2024-06-14 | 292.00 | 294.36 | 287.23 | 292.33 | 292.33 | 401,100 |
| 2024-06-13 | 295.62 | 297.78 | 292.29 | 293.48 | 293.48 | 383,600 |
| 2024-06-12 | 290.01 | 297.24 | 288.90 | 295.84 | 295.84 | 546,100 |
| 2024-06-11 | 285.33 | 287.06 | 283.33 | 287.01 | 287.01 | 407,300 |
| 2024-06-10 | 280.08 | 286.81 | 280.08 | 285.40 | 285.40 | 421,900 |
| 2024-06-07 | 279.57 | 282.60 | 278.24 | 280.50 | 280.50 | 331,300 |
| 2024-06-06 | 282.13 | 283.48 | 276.92 | 279.15 | 279.15 | 381,600 |
| 2024-06-05 | 278.56 | 282.28 | 276.23 | 282.13 | 282.13 | 476,700 |
| 2024-06-04 | 277.73 | 278.55 | 273.52 | 276.22 | 276.22 | 399,000 |
| 2024-06-03 | 281.35 | 283.00 | 275.79 | 278.53 | 278.53 | 401,300 |
| 2024-05-31 | 281.72 | 283.00 | 275.19 | 281.67 | 281.67 | 731,100 |
| 2024-05-30 | 284.46 | 286.16 | 280.26 | 281.73 | 281.73 | 340,300 |
| 2024-05-29 | 285.20 | 288.40 | 283.50 | 284.19 | 284.19 | 471,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-11-30 | 2:1 |
| 2004-04-30 | 2:1 |
| 2004-02-11 | 3:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.