Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 303.00 | 314.49 | 302.24 | 314.25 | 314.25 | 893,700 |
| 2024-02-29 | 309.22 | 311.04 | 299.07 | 307.37 | 307.37 | 1,501,500 |
| 2024-02-28 | 280.70 | 318.90 | 275.00 | 309.22 | 309.22 | 2,658,700 |
| 2024-02-27 | 273.51 | 273.62 | 265.32 | 271.82 | 271.82 | 841,700 |
| 2024-02-26 | 272.15 | 274.27 | 270.82 | 271.59 | 271.59 | 321,900 |
| 2024-02-23 | 272.87 | 273.72 | 268.99 | 270.63 | 270.63 | 225,000 |
| 2024-02-22 | 267.58 | 272.31 | 267.38 | 271.54 | 271.54 | 286,300 |
| 2024-02-21 | 267.03 | 268.19 | 260.27 | 263.73 | 263.73 | 396,000 |
| 2024-02-20 | 267.38 | 269.16 | 265.23 | 267.70 | 267.70 | 296,100 |
| 2024-02-16 | 272.02 | 273.91 | 269.71 | 269.80 | 269.80 | 250,400 |
| 2024-02-15 | 272.10 | 274.78 | 268.00 | 272.79 | 272.79 | 257,500 |
| 2024-02-14 | 268.02 | 271.42 | 264.87 | 270.84 | 270.84 | 307,700 |
| 2024-02-13 | 261.28 | 269.28 | 255.68 | 264.45 | 264.45 | 377,100 |
| 2024-02-12 | 270.53 | 273.54 | 265.05 | 266.71 | 266.71 | 482,600 |
| 2024-02-09 | 270.82 | 271.39 | 268.44 | 270.98 | 270.98 | 247,600 |
| 2024-02-08 | 265.00 | 269.50 | 264.53 | 269.00 | 269.00 | 306,100 |
| 2024-02-07 | 260.34 | 270.95 | 259.12 | 265.47 | 265.47 | 784,900 |
| 2024-02-06 | 258.64 | 259.69 | 255.58 | 259.46 | 259.46 | 226,200 |
| 2024-02-05 | 255.97 | 257.76 | 252.20 | 257.47 | 257.47 | 322,300 |
| 2024-02-02 | 252.70 | 258.62 | 251.13 | 256.99 | 256.99 | 361,900 |
| 2024-02-01 | 250.65 | 254.14 | 247.04 | 252.70 | 252.70 | 519,400 |
| 2024-01-31 | 254.94 | 255.02 | 248.38 | 249.06 | 249.06 | 492,500 |
| 2024-01-30 | 254.24 | 255.74 | 253.40 | 254.25 | 254.25 | 189,100 |
| 2024-01-29 | 251.99 | 254.77 | 251.75 | 254.73 | 254.73 | 281,400 |
| 2024-01-26 | 252.58 | 254.06 | 249.01 | 251.36 | 251.36 | 257,000 |
| 2024-01-25 | 252.78 | 253.93 | 250.63 | 252.70 | 252.70 | 229,300 |
| 2024-01-24 | 257.34 | 257.34 | 250.43 | 251.24 | 251.24 | 369,300 |
| 2024-01-23 | 261.28 | 261.28 | 254.93 | 255.01 | 255.01 | 252,200 |
| 2024-01-22 | 258.12 | 262.95 | 257.17 | 259.66 | 259.66 | 302,700 |
| 2024-01-19 | 254.98 | 256.86 | 251.87 | 256.79 | 256.79 | 349,200 |
| 2024-01-18 | 251.06 | 254.19 | 250.65 | 254.10 | 254.10 | 252,400 |
| 2024-01-17 | 247.12 | 250.68 | 247.12 | 250.51 | 250.51 | 267,200 |
| 2024-01-16 | 250.28 | 251.61 | 246.99 | 249.47 | 249.47 | 385,200 |
| 2024-01-12 | 250.81 | 253.90 | 248.44 | 250.69 | 250.69 | 485,100 |
| 2024-01-11 | 249.81 | 251.72 | 247.12 | 249.54 | 249.54 | 383,900 |
| 2024-01-10 | 249.98 | 250.97 | 248.00 | 249.02 | 249.02 | 470,300 |
| 2024-01-09 | 248.48 | 250.54 | 247.81 | 249.10 | 249.10 | 452,200 |
| 2024-01-08 | 244.45 | 251.75 | 244.01 | 251.61 | 251.61 | 344,400 |
| 2024-01-05 | 244.50 | 246.10 | 241.72 | 244.21 | 244.21 | 408,600 |
| 2024-01-04 | 247.43 | 249.56 | 244.35 | 244.93 | 244.93 | 494,200 |
| 2024-01-03 | 250.62 | 252.24 | 247.27 | 247.43 | 247.43 | 333,000 |
| 2024-01-02 | 254.47 | 256.01 | 249.53 | 251.63 | 251.63 | 532,400 |
| 2023-12-29 | 258.00 | 259.45 | 256.38 | 258.33 | 258.33 | 330,600 |
| 2023-12-28 | 259.65 | 259.88 | 257.92 | 258.59 | 258.59 | 257,900 |
| 2023-12-27 | 257.81 | 259.95 | 257.17 | 259.08 | 259.08 | 340,600 |
| 2023-12-26 | 257.94 | 259.23 | 256.86 | 258.11 | 258.11 | 180,100 |
| 2023-12-22 | 258.30 | 260.69 | 257.12 | 259.03 | 259.03 | 279,100 |
| 2023-12-21 | 256.94 | 257.68 | 253.50 | 256.84 | 256.84 | 311,500 |
| 2023-12-20 | 255.92 | 257.65 | 252.11 | 252.77 | 252.77 | 559,900 |
| 2023-12-19 | 257.69 | 260.35 | 254.61 | 255.92 | 255.92 | 446,700 |
| 2023-12-18 | 253.46 | 256.01 | 251.46 | 255.69 | 255.69 | 372,100 |
| 2023-12-15 | 252.91 | 256.82 | 250.17 | 255.98 | 255.98 | 815,500 |
| 2023-12-14 | 250.00 | 253.73 | 248.30 | 253.12 | 253.12 | 676,100 |
| 2023-12-13 | 242.12 | 248.10 | 240.49 | 248.06 | 248.06 | 401,900 |
| 2023-12-12 | 239.74 | 243.61 | 238.07 | 241.97 | 241.97 | 347,400 |
| 2023-12-11 | 236.99 | 238.96 | 235.33 | 238.78 | 238.78 | 302,300 |
| 2023-12-08 | 235.41 | 238.04 | 234.83 | 236.38 | 236.38 | 281,800 |
| 2023-12-07 | 233.33 | 235.98 | 232.78 | 235.33 | 235.33 | 314,300 |
| 2023-12-06 | 232.64 | 235.65 | 231.83 | 232.34 | 232.34 | 267,000 |
| 2023-12-05 | 234.02 | 234.99 | 229.02 | 231.72 | 231.72 | 387,900 |
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.