Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	112.42	114.88	110.01	110.65	110.65	375,200
2022-09-23	110.00	113.76	109.31	113.46	113.46	434,000
2022-09-22	115.20	115.20	110.89	111.95	111.95	477,300
2022-09-21	118.20	120.53	116.13	116.19	116.19	452,100
2022-09-20	116.70	117.92	114.20	117.09	117.09	292,100
2022-09-19	118.04	119.89	115.69	117.96	117.96	271,800
2022-09-16	118.10	119.43	115.59	118.34	118.34	1,338,500
2022-09-15	120.25	122.59	118.50	120.17	120.17	287,300
2022-09-14	118.98	120.21	116.01	120.01	120.01	314,800
2022-09-13	119.80	120.42	117.90	118.72	118.72	293,200
2022-09-12	124.99	125.40	122.62	124.80	124.80	332,300
2022-09-09	123.06	125.12	123.06	124.19	124.19	230,100
2022-09-08	122.15	124.50	121.61	122.73	122.73	229,800
2022-09-07	117.80	124.17	117.28	123.73	123.73	357,100
2022-09-06	115.44	117.88	114.58	117.71	117.71	478,700
2022-09-02	116.75	116.97	113.42	115.78	115.78	569,300
2022-09-01	115.13	115.83	111.93	115.00	115.00	295,900
2022-08-31	118.44	120.14	115.63	116.68	116.68	270,900
2022-08-30	121.33	124.21	117.01	117.71	117.71	239,800
2022-08-29	120.38	122.02	118.55	120.62	120.62	252,700
2022-08-26	127.70	127.70	122.02	122.24	122.24	266,000
2022-08-25	124.18	127.76	123.86	127.66	127.66	225,200
2022-08-24	121.81	125.25	121.76	123.38	123.38	231,100
2022-08-23	128.12	129.16	121.81	121.86	121.86	329,700
2022-08-22	127.59	129.72	126.20	128.14	128.14	631,300
2022-08-19	130.79	131.36	129.49	130.70	130.70	405,600
2022-08-18	131.61	132.18	130.26	132.14	132.14	318,900
2022-08-17	131.04	132.41	129.02	130.57	130.57	250,100
2022-08-16	130.65	133.26	129.04	133.23	133.23	330,200
2022-08-15	127.48	132.71	127.48	131.92	131.92	322,800
2022-08-12	124.00	129.56	123.15	129.49	129.49	477,100
2022-08-11	126.49	127.40	123.31	124.10	124.10	348,500
2022-08-10	119.43	129.48	119.35	126.07	126.07	803,600
2022-08-09	114.22	114.96	111.02	111.62	111.62	380,100
2022-08-08	117.89	120.61	115.78	116.23	116.23	316,000
2022-08-05	114.98	117.47	114.10	116.29	116.29	258,400
2022-08-04	117.06	117.99	114.32	116.60	116.60	226,300
2022-08-03	114.34	116.95	113.58	116.67	116.67	226,800
2022-08-02	109.63	113.93	109.63	113.01	113.01	268,600
2022-08-01	109.38	112.27	107.50	111.00	111.00	312,500
2022-07-29	107.33	111.13	106.11	110.19	110.19	389,400
2022-07-28	104.54	108.41	104.54	107.92	107.92	275,000
2022-07-27	100.43	104.72	99.520	104.41	104.41	276,900
2022-07-26	100.89	100.89	97.860	98.840	98.840	263,800
2022-07-25	102.12	102.40	99.750	101.40	101.40	252,100
2022-07-22	105.14	105.21	101.22	102.12	102.12	185,700
2022-07-21	103.54	105.63	103.30	104.47	104.47	227,000
2022-07-20	98.620	103.98	97.840	103.48	103.48	313,900
2022-07-19	96.630	98.450	95.930	97.630	97.630	296,200
2022-07-18	95.570	97.710	94.860	95.050	95.050	338,600
2022-07-15	92.540	94.990	91.850	94.650	94.650	225,700
2022-07-14	91.150	91.990	88.610	91.260	91.260	207,200
2022-07-13	91.610	94.170	90.300	92.570	92.570	209,800
2022-07-12	94.520	95.710	91.480	92.490	92.490	287,900
2022-07-11	96.450	96.450	92.660	93.620	93.620	235,100
2022-07-08	95.980	97.920	94.440	96.850	96.850	214,600
2022-07-07	93.990	98.690	93.990	97.900	97.900	271,700
2022-07-06	96.250	96.790	92.000	94.030	94.030	279,200
2022-07-05	92.630	95.730	89.760	95.650	95.650	355,800
2022-07-01	93.720	94.540	91.370	93.230	93.230	279,000

← NewerPage 18 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.