Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 286.04 | 288.20 | 284.23 | 288.20 | 288.20 | 522,100 |
| 2024-05-24 | 280.48 | 285.78 | 279.00 | 285.63 | 285.63 | 410,800 |
| 2024-05-23 | 285.00 | 286.27 | 279.19 | 279.99 | 279.99 | 818,100 |
| 2024-05-22 | 288.48 | 289.68 | 282.10 | 284.87 | 284.87 | 972,100 |
| 2024-05-21 | 291.87 | 291.99 | 285.06 | 287.95 | 287.95 | 661,700 |
| 2024-05-20 | 289.92 | 292.89 | 288.19 | 292.03 | 292.03 | 524,500 |
| 2024-05-17 | 292.45 | 292.60 | 286.68 | 288.79 | 288.79 | 513,400 |
| 2024-05-16 | 293.60 | 294.16 | 288.38 | 290.44 | 290.44 | 536,200 |
| 2024-05-15 | 299.24 | 300.00 | 292.79 | 293.95 | 293.95 | 683,000 |
| 2024-05-14 | 299.01 | 299.01 | 290.66 | 296.46 | 296.46 | 998,300 |
| 2024-05-13 | 303.88 | 305.11 | 300.03 | 300.23 | 300.23 | 506,800 |
| 2024-05-10 | 309.38 | 309.70 | 303.32 | 303.43 | 303.43 | 473,900 |
| 2024-05-09 | 310.64 | 313.63 | 307.80 | 309.09 | 309.09 | 699,200 |
| 2024-05-08 | 312.55 | 316.32 | 309.53 | 311.86 | 311.86 | 480,400 |
| 2024-05-07 | 312.82 | 317.50 | 304.86 | 312.73 | 312.73 | 1,021,700 |
| 2024-05-06 | 322.00 | 329.18 | 321.46 | 327.64 | 327.64 | 773,700 |
| 2024-05-03 | 319.24 | 321.00 | 316.64 | 318.55 | 318.55 | 279,000 |
| 2024-05-02 | 313.22 | 318.19 | 310.93 | 316.75 | 316.75 | 456,700 |
| 2024-05-01 | 312.18 | 316.00 | 309.11 | 311.57 | 311.57 | 693,700 |
| 2024-04-30 | 311.31 | 314.78 | 309.20 | 313.66 | 313.66 | 596,100 |
| 2024-04-29 | 308.24 | 313.59 | 307.25 | 313.30 | 313.30 | 340,600 |
| 2024-04-26 | 306.57 | 311.87 | 306.57 | 308.23 | 308.23 | 300,700 |
| 2024-04-25 | 300.99 | 308.83 | 297.93 | 306.24 | 306.24 | 305,900 |
| 2024-04-24 | 304.07 | 308.12 | 302.29 | 302.41 | 302.41 | 524,700 |
| 2024-04-23 | 296.71 | 302.57 | 295.35 | 301.56 | 301.56 | 486,700 |
| 2024-04-22 | 294.86 | 296.88 | 291.40 | 293.80 | 293.80 | 513,500 |
| 2024-04-19 | 299.18 | 299.53 | 291.35 | 293.61 | 293.61 | 551,400 |
| 2024-04-18 | 300.00 | 303.51 | 297.30 | 297.59 | 297.59 | 593,700 |
| 2024-04-17 | 301.37 | 302.55 | 296.73 | 299.82 | 299.82 | 603,300 |
| 2024-04-16 | 302.00 | 303.44 | 295.10 | 300.31 | 300.31 | 524,300 |
| 2024-04-15 | 317.17 | 317.17 | 301.55 | 303.31 | 303.31 | 354,900 |
| 2024-04-12 | 322.23 | 323.50 | 310.25 | 310.81 | 310.81 | 548,100 |
| 2024-04-11 | 319.39 | 329.87 | 315.40 | 324.09 | 324.09 | 705,100 |
| 2024-04-10 | 308.81 | 320.34 | 307.86 | 318.26 | 318.26 | 502,800 |
| 2024-04-09 | 310.59 | 311.44 | 306.27 | 311.27 | 311.27 | 305,500 |
| 2024-04-08 | 311.19 | 314.20 | 309.15 | 311.21 | 311.21 | 286,500 |
| 2024-04-05 | 306.82 | 312.25 | 306.56 | 309.90 | 309.90 | 183,800 |
| 2024-04-04 | 312.12 | 315.61 | 306.61 | 306.83 | 306.83 | 272,600 |
| 2024-04-03 | 308.19 | 311.68 | 308.19 | 309.10 | 309.10 | 344,700 |
| 2024-04-02 | 309.35 | 310.12 | 304.80 | 309.36 | 309.36 | 340,300 |
| 2024-04-01 | 314.34 | 314.77 | 309.96 | 311.37 | 311.37 | 318,000 |
| 2024-03-28 | 316.97 | 316.97 | 311.85 | 312.88 | 312.88 | 357,800 |
| 2024-03-27 | 321.04 | 321.77 | 314.17 | 315.64 | 315.64 | 401,500 |
| 2024-03-26 | 315.47 | 320.56 | 314.75 | 319.14 | 319.14 | 433,800 |
| 2024-03-25 | 316.50 | 317.53 | 313.84 | 315.47 | 315.47 | 629,800 |
| 2024-03-22 | 318.18 | 318.18 | 312.34 | 316.32 | 316.32 | 378,000 |
| 2024-03-21 | 316.56 | 319.12 | 314.63 | 316.09 | 316.09 | 279,100 |
| 2024-03-20 | 312.45 | 314.51 | 308.62 | 314.28 | 314.28 | 298,600 |
| 2024-03-19 | 308.45 | 312.91 | 306.32 | 312.13 | 312.13 | 410,700 |
| 2024-03-18 | 310.70 | 312.00 | 307.10 | 308.45 | 308.45 | 455,900 |
| 2024-03-15 | 304.18 | 309.70 | 304.18 | 307.65 | 307.65 | 1,568,800 |
| 2024-03-14 | 307.43 | 310.85 | 304.75 | 306.43 | 306.43 | 427,500 |
| 2024-03-13 | 311.56 | 312.55 | 304.52 | 306.78 | 306.78 | 603,400 |
| 2024-03-12 | 309.85 | 312.07 | 305.92 | 311.37 | 311.37 | 400,500 |
| 2024-03-11 | 310.94 | 313.50 | 308.83 | 310.93 | 310.93 | 447,500 |
| 2024-03-08 | 315.13 | 320.76 | 308.83 | 312.79 | 312.79 | 432,100 |
| 2024-03-07 | 315.10 | 317.99 | 313.96 | 315.13 | 315.13 | 363,300 |
| 2024-03-06 | 315.01 | 318.00 | 310.25 | 314.97 | 314.97 | 467,800 |
| 2024-03-05 | 319.48 | 319.81 | 311.94 | 315.10 | 315.10 | 620,200 |
| 2024-03-04 | 316.00 | 325.63 | 314.95 | 319.88 | 319.88 | 928,100 |
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.