Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	167.20	171.87	166.61	171.37	171.37	579,000
2022-12-19	168.96	171.42	166.65	167.57	167.57	471,000
2022-12-16	169.73	171.96	168.29	169.34	169.34	709,700
2022-12-15	172.20	172.83	169.79	171.06	171.06	393,200
2022-12-14	171.45	175.74	170.07	173.52	173.52	412,300
2022-12-13	175.29	175.49	169.25	170.81	170.81	596,100
2022-12-12	170.26	171.22	168.44	168.59	168.59	394,700
2022-12-09	171.62	172.73	168.38	168.61	168.61	399,200
2022-12-08	171.78	175.00	169.83	171.71	171.71	536,100
2022-12-07	170.41	171.84	168.30	170.16	170.16	1,164,700
2022-12-06	176.90	176.90	168.69	169.43	169.43	1,060,600
2022-12-05	186.39	188.31	183.19	184.01	184.01	423,100
2022-12-02	183.24	190.48	181.57	188.83	188.83	449,400
2022-12-01	177.95	186.94	176.38	185.55	185.55	772,700
2022-11-30	181.28	185.15	180.59	184.03	184.03	836,600
2022-11-29	184.22	185.21	181.08	181.26	181.26	428,200
2022-11-28	187.00	188.67	183.65	183.94	183.94	365,000
2022-11-25	187.37	188.28	185.86	187.92	187.92	266,000
2022-11-23	188.66	189.85	186.80	187.75	187.75	412,800
2022-11-22	187.06	188.00	184.03	187.31	187.31	409,800
2022-11-21	184.71	188.98	182.11	186.95	186.95	353,400
2022-11-18	193.85	193.85	183.94	185.22	185.22	853,800
2022-11-17	189.10	192.24	186.15	192.14	192.14	539,800
2022-11-16	187.11	191.39	180.73	191.04	191.04	645,500
2022-11-15	180.72	188.19	180.61	187.96	187.96	725,400
2022-11-14	180.53	185.25	177.61	180.89	180.89	654,800
2022-11-11	178.17	188.74	178.00	182.94	182.94	842,500
2022-11-10	177.00	184.75	175.00	182.75	182.75	871,700
2022-11-09	162.00	177.88	161.70	171.84	171.84	1,628,000
2022-11-08	149.00	150.01	144.82	150.00	150.00	718,800
2022-11-07	149.29	149.29	145.50	148.44	148.44	554,400
2022-11-04	149.71	149.82	143.68	148.66	148.66	535,800
2022-11-03	142.68	148.56	142.46	147.40	147.40	795,700
2022-11-02	146.61	149.65	144.82	145.22	145.22	842,400
2022-11-01	147.17	148.68	145.43	147.59	147.59	631,600
2022-10-31	142.17	145.50	140.64	145.44	145.44	556,300
2022-10-28	140.27	142.18	138.61	142.07	142.07	372,400
2022-10-27	137.94	140.62	136.53	139.99	139.99	395,200
2022-10-26	135.91	141.14	135.02	137.03	137.03	531,100
2022-10-25	138.06	139.82	134.48	137.12	137.12	629,600
2022-10-24	130.96	139.19	129.50	137.87	137.87	810,100
2022-10-21	126.60	130.78	124.11	130.60	130.60	354,400
2022-10-20	123.19	128.37	123.17	126.61	126.61	346,000
2022-10-19	127.96	128.29	121.78	124.35	124.35	611,400
2022-10-18	128.29	129.92	126.22	128.16	128.16	471,100
2022-10-17	121.89	125.77	121.89	124.73	124.73	302,900
2022-10-14	122.41	122.98	117.35	119.45	119.45	402,100
2022-10-13	118.01	122.04	115.03	120.92	120.92	365,300
2022-10-12	121.35	122.45	119.67	120.58	120.58	269,400
2022-10-11	125.79	127.83	120.18	121.35	121.35	523,500
2022-10-10	124.13	128.09	121.53	126.16	126.16	564,900
2022-10-07	123.94	124.55	121.63	123.75	123.75	404,000
2022-10-06	123.57	128.79	123.57	126.44	126.44	470,300
2022-10-05	119.17	124.23	118.56	123.29	123.29	557,400
2022-10-04	119.45	121.70	119.26	120.95	120.95	322,300
2022-10-03	116.09	116.99	112.54	115.97	115.97	287,300
2022-09-30	113.92	118.69	113.92	115.75	115.75	447,200
2022-09-29	113.75	114.70	111.33	114.16	114.16	372,300
2022-09-28	113.94	116.06	113.32	115.69	115.69	261,700
2022-09-27	111.89	113.92	109.47	113.24	113.24	418,200

← NewerPage 17 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.