Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	214.15	215.45	212.02	213.72	213.72	699,400
2023-03-17	215.36	216.58	210.96	213.12	213.12	941,600
2023-03-16	210.30	217.12	208.97	216.98	216.98	438,500
2023-03-15	212.54	213.40	207.30	211.21	211.21	610,200
2023-03-14	214.77	216.18	212.14	215.00	215.00	930,900
2023-03-13	209.56	214.78	207.00	211.00	211.00	714,100
2023-03-10	218.47	218.47	212.74	213.00	213.00	598,400
2023-03-09	221.34	222.00	217.88	217.89	217.89	746,200
2023-03-08	226.00	226.00	220.57	221.80	221.80	820,700
2023-03-07	222.12	224.49	219.74	222.24	222.24	720,300
2023-03-06	217.59	223.81	216.12	221.38	221.38	804,200
2023-03-03	212.52	224.00	212.52	220.95	220.95	922,500
2023-03-02	215.00	219.69	212.20	218.31	218.31	1,050,800
2023-03-01	208.74	221.31	202.85	221.06	221.06	2,166,900
2023-02-28	194.52	201.67	194.37	200.31	200.31	4,875,300
2023-02-27	194.44	199.53	194.13	194.97	194.97	815,500
2023-02-24	192.26	196.74	191.51	193.55	193.55	605,800
2023-02-23	195.53	196.55	192.52	195.04	195.04	664,000
2023-02-22	191.14	194.87	190.41	193.59	193.59	459,700
2023-02-21	188.87	191.78	187.64	189.77	189.77	527,100
2023-02-17	192.86	193.56	186.51	189.26	189.26	836,700
2023-02-16	197.35	200.97	195.91	196.05	196.05	405,200
2023-02-15	194.79	199.30	192.91	198.99	198.99	395,500
2023-02-14	189.60	194.31	188.43	193.90	193.90	426,100
2023-02-13	186.88	190.45	183.66	190.32	190.32	562,900
2023-02-10	181.03	187.83	180.97	184.55	184.55	630,200
2023-02-09	187.00	191.22	183.45	183.81	183.81	810,500
2023-02-08	186.79	189.57	184.74	185.00	185.00	1,162,000
2023-02-07	194.76	194.76	168.30	188.58	188.58	2,400,500
2023-02-06	197.36	200.69	194.58	195.95	195.95	558,500
2023-02-03	196.20	202.44	195.70	198.19	198.19	461,400
2023-02-02	200.00	204.99	196.41	198.54	198.54	681,300
2023-02-01	197.16	199.44	192.71	198.39	198.39	511,400
2023-01-31	191.80	195.64	191.80	195.44	195.44	790,200
2023-01-30	191.27	198.40	189.75	191.46	191.46	812,600
2023-01-27	192.29	193.69	188.72	191.61	191.61	880,900
2023-01-26	193.91	194.73	186.72	192.33	192.33	718,400
2023-01-25	188.34	193.18	184.04	192.18	192.18	556,000
2023-01-24	188.13	189.84	184.50	188.96	188.96	577,800
2023-01-23	187.22	194.80	185.92	188.95	188.95	1,460,300
2023-01-20	186.08	186.50	182.72	185.02	185.02	585,200
2023-01-19	181.52	185.50	181.52	184.06	184.06	567,000
2023-01-18	186.33	188.76	181.66	182.27	182.27	559,100
2023-01-17	188.31	189.14	184.27	184.47	184.47	582,100
2023-01-13	182.69	189.62	182.13	188.13	188.13	774,900
2023-01-12	181.44	184.65	179.01	184.08	184.08	519,200
2023-01-11	180.87	183.25	178.02	181.43	181.43	637,900
2023-01-10	177.77	181.19	176.99	179.33	179.33	489,500
2023-01-09	171.96	178.87	171.96	177.45	177.45	740,700
2023-01-06	166.47	171.52	166.14	170.90	170.90	372,900
2023-01-05	166.97	170.66	165.72	165.74	165.74	537,100
2023-01-04	168.24	171.13	166.65	168.76	168.76	438,100
2023-01-03	167.88	168.92	164.67	168.24	168.24	441,500
2022-12-30	163.87	166.71	162.39	165.93	165.93	341,500
2022-12-29	166.49	168.20	165.16	165.58	165.58	296,200
2022-12-28	165.87	167.81	164.25	165.10	165.10	290,300
2022-12-27	168.73	172.48	166.23	166.25	166.25	291,200
2022-12-23	168.20	171.24	165.50	168.98	168.98	306,600
2022-12-22	172.64	173.11	165.63	167.82	167.82	370,300
2022-12-21	172.63	175.65	171.86	174.72	174.72	500,100

← NewerPage 16 of 79 · 4,730 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.