Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	215.34	217.61	214.11	214.71	214.71	359,500
2023-09-07	213.41	216.81	210.43	216.06	216.06	459,200
2023-09-06	212.61	215.44	211.71	213.50	213.50	330,300
2023-09-05	214.50	214.90	208.15	212.25	212.25	697,700
2023-09-01	213.61	215.48	212.38	215.39	215.39	343,300
2023-08-31	212.00	215.28	211.85	212.91	212.91	862,000
2023-08-30	204.80	211.59	204.80	211.10	211.10	541,300
2023-08-29	200.11	206.29	199.27	205.14	205.14	302,400
2023-08-28	199.73	203.36	199.73	200.71	200.71	435,500
2023-08-25	195.73	198.62	193.31	198.43	198.43	412,200
2023-08-24	200.44	204.18	195.86	196.01	196.01	748,000
2023-08-23	199.45	200.59	197.64	200.30	200.30	403,200
2023-08-22	196.86	199.54	196.00	198.96	198.96	300,800
2023-08-21	199.56	201.07	195.67	196.94	196.94	432,400
2023-08-18	193.11	200.72	192.87	200.10	200.10	737,900
2023-08-17	200.42	200.42	195.00	195.39	195.39	540,500
2023-08-16	201.87	202.16	198.20	200.78	200.78	512,600
2023-08-15	206.62	207.36	202.59	203.05	203.05	683,300
2023-08-14	209.59	211.65	206.06	206.62	206.62	802,200
2023-08-11	203.18	211.89	202.32	211.23	211.23	1,428,500
2023-08-10	203.81	208.92	202.35	204.12	204.12	1,232,800
2023-08-09	198.12	207.86	196.49	200.44	200.44	2,983,400
2023-08-08	179.22	180.08	175.59	175.73	175.73	806,500
2023-08-07	181.90	182.58	178.89	179.67	179.67	574,800
2023-08-04	178.49	182.92	178.38	180.86	180.86	1,002,200
2023-08-03	177.01	178.82	175.37	177.10	177.10	457,700
2023-08-02	181.94	182.31	177.91	178.02	178.02	558,100
2023-08-01	184.45	186.05	183.26	183.33	183.33	425,300
2023-07-31	183.15	186.15	182.91	185.93	185.93	580,900
2023-07-28	184.12	186.36	182.47	182.64	182.64	648,000
2023-07-27	181.24	185.55	180.47	182.09	182.09	909,300
2023-07-26	179.36	180.77	176.31	180.04	180.04	628,300
2023-07-25	176.84	180.41	176.08	180.03	180.03	741,200
2023-07-24	179.54	181.34	177.14	178.30	178.30	1,155,400
2023-07-21	184.95	185.30	179.61	179.96	179.96	1,135,900
2023-07-20	189.54	190.07	183.16	184.03	184.03	620,000
2023-07-19	192.27	193.91	187.71	189.53	189.53	889,200
2023-07-18	195.78	196.66	191.95	192.25	192.25	647,100
2023-07-17	192.23	196.92	191.80	196.16	196.16	314,500
2023-07-14	192.76	193.97	190.92	192.24	192.24	344,700
2023-07-13	196.51	197.42	193.53	194.03	194.03	434,000
2023-07-12	197.37	197.37	192.47	195.88	195.88	428,500
2023-07-11	195.35	196.89	193.87	195.58	195.58	527,800
2023-07-10	189.03	195.42	188.86	195.36	195.36	556,600
2023-07-07	189.59	190.86	186.69	188.10	188.10	636,400
2023-07-06	192.41	193.01	188.10	188.82	188.82	490,100
2023-07-05	193.31	195.79	192.45	193.61	193.61	487,700
2023-07-03	194.31	194.93	189.88	194.58	194.58	379,400
2023-06-30	196.58	196.89	194.62	195.12	195.12	509,700
2023-06-29	194.85	197.35	193.23	195.83	195.83	490,300
2023-06-28	195.76	196.41	193.67	194.59	194.59	515,700
2023-06-27	191.13	195.74	191.13	195.38	195.38	454,300
2023-06-26	188.88	190.15	186.88	189.63	189.63	868,300
2023-06-23	194.67	194.70	188.65	188.71	188.71	1,318,500
2023-06-22	197.00	198.59	194.34	196.92	196.92	511,200
2023-06-21	205.65	205.65	197.25	197.54	197.54	582,200
2023-06-20	201.50	205.40	199.29	204.77	204.77	1,125,800
2023-06-16	203.63	206.33	199.96	202.36	202.36	3,200,200
2023-06-15	196.88	203.38	196.88	202.09	202.09	733,000
2023-06-14	195.83	198.71	195.00	197.81	197.81	969,600

← NewerPage 14 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.