Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	94.170	95.360	90.670	93.170	93.170	306,100
2022-06-29	95.440	96.220	92.250	95.640	95.640	333,100
2022-06-28	97.410	98.980	94.580	95.000	95.000	370,800
2022-06-27	96.650	97.130	93.690	96.790	96.790	451,500
2022-06-24	92.140	96.590	92.000	96.160	96.160	803,700
2022-06-23	86.970	91.390	86.330	91.030	91.030	473,900
2022-06-22	83.770	87.890	83.010	86.360	86.360	479,500
2022-06-21	88.380	90.150	84.080	84.440	84.440	760,600
2022-06-17	86.160	89.170	86.040	87.610	87.610	1,249,500
2022-06-16	88.070	89.260	83.790	85.120	85.120	625,100
2022-06-15	89.170	92.100	88.290	90.880	90.880	649,400
2022-06-14	90.090	90.450	86.210	87.510	87.510	555,000
2022-06-13	92.380	93.490	88.900	89.810	89.810	509,800
2022-06-10	98.200	99.480	95.220	96.510	96.510	313,800
2022-06-09	102.65	103.33	100.01	101.04	101.04	288,300
2022-06-08	103.99	105.86	102.70	102.88	102.88	197,000
2022-06-07	101.32	104.98	100.86	104.07	104.07	187,900
2022-06-06	104.00	105.87	100.98	102.68	102.68	376,100
2022-06-03	102.94	104.76	101.64	103.09	103.09	344,400
2022-06-02	99.250	105.29	99.250	105.11	105.11	307,500
2022-06-01	101.80	104.21	97.910	99.350	99.350	274,800
2022-05-31	102.14	102.65	99.060	101.36	101.36	396,900
2022-05-27	99.910	102.86	98.500	102.52	102.52	300,900
2022-05-26	96.010	99.410	96.010	98.520	98.520	315,200
2022-05-25	91.450	95.810	91.450	95.540	95.540	338,900
2022-05-24	93.340	93.470	89.900	92.560	92.560	319,700
2022-05-23	95.770	97.080	90.810	94.740	94.740	525,900
2022-05-20	100.99	101.31	96.820	99.400	99.400	412,600
2022-05-19	96.060	99.970	96.060	98.580	98.580	459,700
2022-05-18	95.370	97.840	94.780	96.250	96.250	465,000
2022-05-17	98.010	99.980	93.910	96.800	96.800	499,200
2022-05-16	95.840	97.870	93.000	95.440	95.440	441,700
2022-05-13	90.370	100.16	90.370	98.220	98.220	640,300
2022-05-12	83.600	89.360	82.490	87.040	87.040	600,700
2022-05-11	87.160	93.420	83.580	84.370	84.370	890,700
2022-05-10	92.680	94.000	85.880	89.460	89.460	671,200
2022-05-09	93.910	93.910	87.350	87.890	87.890	1,076,000
2022-05-06	97.500	99.000	94.800	95.990	95.990	529,400
2022-05-05	116.76	116.81	96.320	99.510	99.510	922,900
2022-05-04	116.17	116.76	108.47	115.54	115.54	359,600
2022-05-03	116.03	118.17	114.03	114.85	114.85	225,700
2022-05-02	112.35	116.67	110.74	116.26	116.26	292,600
2022-04-29	115.33	118.65	111.78	112.20	112.20	238,900
2022-04-28	114.98	116.28	111.38	116.06	116.06	637,300
2022-04-27	113.82	115.86	112.33	113.64	113.64	294,700
2022-04-26	119.61	119.92	113.34	113.34	113.34	338,700
2022-04-25	117.13	121.18	115.64	120.79	120.79	338,100
2022-04-22	121.35	123.51	118.01	118.02	118.02	406,800
2022-04-21	126.76	128.05	120.14	120.65	120.65	404,700
2022-04-20	129.36	129.42	124.43	124.64	124.64	487,500
2022-04-19	122.05	130.47	121.92	130.00	130.00	379,400
2022-04-18	122.14	122.52	118.01	122.33	122.33	312,600
2022-04-14	125.40	125.44	122.03	123.22	123.22	285,500
2022-04-13	125.63	127.47	124.01	125.27	125.27	454,800
2022-04-12	126.00	128.09	124.39	125.63	125.63	385,300
2022-04-11	126.40	128.01	124.32	124.40	124.40	384,900
2022-04-08	132.64	133.01	127.81	127.82	127.82	284,100
2022-04-07	130.13	133.57	130.13	132.79	132.79	286,700
2022-04-06	136.76	136.76	130.12	131.17	131.17	340,700
2022-04-05	141.17	141.84	137.86	138.93	138.93	469,000

← NewerPage 19 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.