Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	229.60	236.38	229.32	236.28	236.28	526,600
2023-12-01	229.87	233.80	226.55	231.51	231.51	850,400
2023-11-30	226.41	230.33	224.28	229.87	229.87	721,800
2023-11-29	228.83	230.02	225.12	225.86	225.86	248,800
2023-11-28	228.40	230.38	226.49	227.07	227.07	227,400
2023-11-27	227.36	230.06	227.00	228.16	228.16	311,700
2023-11-24	227.14	228.72	227.14	228.42	228.42	101,600
2023-11-22	228.43	230.82	226.79	226.87	226.87	233,300
2023-11-21	226.00	230.40	226.00	228.42	228.42	408,500
2023-11-20	224.37	227.35	224.16	226.22	226.22	287,600
2023-11-17	224.95	224.95	222.28	223.48	223.48	458,600
2023-11-16	222.05	223.81	220.78	222.76	222.76	322,300
2023-11-15	222.00	225.38	220.77	221.08	221.08	535,000
2023-11-14	221.36	223.57	220.51	221.58	221.58	586,700
2023-11-13	218.27	219.75	216.73	218.66	218.66	380,700
2023-11-10	216.16	220.00	215.44	217.94	217.94	830,400
2023-11-09	230.23	230.66	212.89	215.70	215.70	811,700
2023-11-08	224.50	231.71	219.07	229.58	229.58	1,603,200
2023-11-07	216.92	219.02	214.70	216.37	216.37	908,700
2023-11-06	219.39	220.22	214.83	216.86	216.86	433,700
2023-11-03	211.97	219.36	211.97	217.25	217.25	574,100
2023-11-02	209.77	212.58	209.03	210.27	210.27	406,400
2023-11-01	204.95	208.19	203.16	207.15	207.15	344,800
2023-10-31	202.32	205.62	199.50	204.49	204.49	350,900
2023-10-30	203.59	203.92	200.55	201.73	201.73	303,300
2023-10-27	204.68	205.89	199.29	200.76	200.76	422,800
2023-10-26	207.87	210.02	204.32	204.57	204.57	386,300
2023-10-25	212.58	212.58	206.63	207.87	207.87	278,000
2023-10-24	212.80	215.17	212.21	213.33	213.33	283,900
2023-10-23	209.98	212.68	208.05	210.08	210.08	213,500
2023-10-20	212.93	212.93	207.20	210.86	210.86	354,100
2023-10-19	218.88	218.88	210.66	212.31	212.31	365,600
2023-10-18	222.00	223.12	219.41	219.53	219.53	327,100
2023-10-17	218.53	223.30	218.05	222.54	222.54	568,900
2023-10-16	217.20	220.46	216.68	220.05	220.05	307,000
2023-10-13	216.63	217.88	214.28	215.43	215.43	410,200
2023-10-12	220.68	220.68	214.19	215.41	215.41	424,900
2023-10-11	216.64	220.71	216.00	220.00	220.00	728,500
2023-10-10	210.00	216.31	209.61	215.29	215.29	591,500
2023-10-09	202.20	209.94	200.99	208.81	208.81	532,000
2023-10-06	193.12	201.45	192.63	199.70	199.70	370,200
2023-10-05	194.81	196.55	192.79	196.11	196.11	300,900
2023-10-04	192.03	194.90	190.01	194.61	194.61	335,100
2023-10-03	195.39	196.06	190.82	192.06	192.06	266,600
2023-10-02	197.29	199.10	195.05	196.15	196.15	428,500
2023-09-29	197.86	201.54	197.58	198.99	198.99	634,300
2023-09-28	193.41	196.55	191.60	196.08	196.08	354,200
2023-09-27	190.85	195.71	190.69	194.65	194.65	617,800
2023-09-26	190.64	192.20	189.12	189.61	189.61	444,700
2023-09-25	193.95	195.35	192.50	193.24	193.24	373,600
2023-09-22	196.88	197.57	194.50	195.42	195.42	369,200
2023-09-21	201.03	201.71	196.01	196.13	196.13	598,300
2023-09-20	205.34	206.32	203.19	203.35	203.35	458,300
2023-09-19	207.23	207.23	201.24	203.80	203.80	478,800
2023-09-18	204.60	211.19	203.01	208.18	208.18	497,200
2023-09-15	211.38	211.68	204.95	206.21	206.21	820,100
2023-09-14	209.95	213.51	209.32	212.51	212.51	398,700
2023-09-13	211.00	211.89	208.05	209.86	209.86	378,700
2023-09-12	210.83	213.13	210.26	211.93	211.93	375,500
2023-09-11	214.47	215.00	210.81	213.19	213.19	326,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.