Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	196.85	198.38	195.20	196.66	196.66	658,000
2023-06-12	195.90	198.05	194.49	196.85	196.85	547,400
2023-06-09	195.54	197.00	194.09	194.82	194.82	425,500
2023-06-08	196.52	199.00	194.51	194.74	194.74	495,000
2023-06-07	194.88	199.84	193.40	197.88	197.88	966,700
2023-06-06	191.88	195.96	191.18	194.88	194.88	606,900
2023-06-05	192.86	193.53	190.21	191.86	191.86	695,800
2023-06-02	193.34	194.79	190.81	193.25	193.25	791,600
2023-06-01	191.59	195.38	190.51	192.14	192.14	1,317,900
2023-05-31	192.47	193.40	189.90	192.91	192.91	3,270,500
2023-05-30	196.00	197.49	191.90	193.16	193.16	717,200
2023-05-26	195.00	197.65	194.13	194.95	194.95	708,200
2023-05-25	193.49	194.52	189.63	193.96	193.96	816,300
2023-05-24	194.42	195.99	191.80	192.81	192.81	693,400
2023-05-23	200.01	204.23	193.91	195.80	195.80	784,700
2023-05-22	197.58	203.20	196.26	201.75	201.75	859,800
2023-05-19	201.89	203.15	196.21	196.86	196.86	1,060,200
2023-05-18	201.49	202.00	199.49	201.70	201.70	1,137,500
2023-05-17	201.93	202.93	196.75	197.68	197.68	830,700
2023-05-16	203.25	204.99	201.13	201.21	201.21	639,700
2023-05-15	200.20	205.30	198.50	203.47	203.47	781,600
2023-05-12	205.12	207.15	200.18	201.50	201.50	889,400
2023-05-11	197.84	204.90	197.00	204.60	204.60	1,816,900
2023-05-10	222.73	224.11	186.32	192.73	192.73	3,724,200
2023-05-09	222.08	228.41	221.50	226.88	226.88	1,135,900
2023-05-08	219.91	222.66	219.73	221.86	221.86	685,400
2023-05-05	218.46	220.57	214.00	219.91	219.91	796,600
2023-05-04	219.50	222.32	216.00	219.10	219.10	1,007,400
2023-05-03	220.83	229.95	220.16	220.88	220.88	17,765,900
2023-05-02	216.58	220.58	214.01	220.22	220.22	1,187,700
2023-05-01	211.33	216.35	210.30	216.00	216.00	1,026,200
2023-04-28	213.82	214.34	207.72	210.71	210.71	660,400
2023-04-27	216.76	217.48	212.56	215.55	215.55	675,300
2023-04-26	220.00	221.02	216.09	216.13	216.13	508,000
2023-04-25	223.89	224.50	220.35	220.85	220.85	529,000
2023-04-24	224.66	226.81	222.38	224.50	224.50	614,900
2023-04-21	224.61	227.27	223.31	225.02	225.02	513,200
2023-04-20	224.36	228.01	223.31	224.47	224.47	588,200
2023-04-19	225.85	227.50	224.00	226.34	226.34	1,370,900
2023-04-18	225.96	228.60	225.25	227.53	227.53	503,500
2023-04-17	225.00	228.79	224.53	225.57	225.57	485,500
2023-04-14	222.35	224.72	221.41	223.91	223.91	764,500
2023-04-13	224.46	225.08	220.80	223.31	223.31	843,400
2023-04-12	225.00	226.50	221.51	222.22	222.22	550,800
2023-04-11	224.66	226.38	222.14	224.01	224.01	637,200
2023-04-10	218.67	222.78	217.55	222.63	222.63	395,600
2023-04-06	217.00	219.77	215.70	219.71	219.71	507,700
2023-04-05	221.20	223.00	213.73	217.29	217.29	682,700
2023-04-04	227.90	229.00	221.20	223.00	223.00	466,200
2023-04-03	223.98	227.49	221.99	227.39	227.39	537,100
2023-03-31	219.64	227.56	218.41	224.85	224.85	1,411,200
2023-03-30	219.30	219.39	216.25	217.70	217.70	572,600
2023-03-29	217.86	219.07	215.82	216.83	216.83	835,400
2023-03-28	217.62	218.99	214.78	215.60	215.60	448,000
2023-03-27	218.75	220.80	215.72	218.59	218.59	469,600
2023-03-24	213.56	216.99	212.38	216.58	216.58	296,000
2023-03-23	215.30	217.66	211.29	215.72	215.72	505,200
2023-03-22	218.75	218.94	213.22	213.51	213.51	422,800
2023-03-21	218.60	221.69	217.50	219.68	219.68	611,700
2023-03-20	214.15	215.45	212.02	213.72	213.72	699,400

← NewerPage 15 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.