Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	499.59	500.00	485.75	491.90	491.90	577,000
2026-07-22	511.17	511.46	490.04	491.49	491.49	588,100
2026-07-21	528.20	533.33	510.05	511.17	511.17	619,900
2026-07-20	501.64	532.19	500.13	527.48	527.48	828,300
2026-07-17	531.94	538.20	507.11	510.28	510.28	854,900
2026-07-16	545.31	545.31	520.68	541.75	541.75	543,100
2026-07-15	554.15	560.00	534.54	541.12	541.12	567,400
2026-07-14	526.51	559.14	526.51	547.26	547.26	522,300
2026-07-13	563.00	578.00	544.32	547.03	547.03	1,001,100
2026-07-10	582.00	588.00	555.61	565.80	565.80	762,800
2026-07-09	582.10	590.82	575.03	582.00	582.00	1,030,300
2026-07-08	630.00	630.99	595.14	599.80	599.80	1,171,100
2026-07-07	637.72	665.07	624.00	640.46	640.46	1,689,500
2026-07-06	598.50	623.96	580.97	622.35	622.35	1,185,100
2026-07-02	587.06	603.00	575.82	597.04	597.04	1,061,700
2026-07-01	580.52	610.99	560.62	593.96	593.96	1,765,900
2026-06-30	521.45	562.06	520.13	560.61	560.61	1,582,900
2026-06-29	487.29	524.78	486.03	510.60	510.60	1,848,000
2026-06-26	445.04	477.17	440.00	464.83	464.83	1,503,800
2026-06-25	454.50	466.63	443.00	444.73	444.73	828,400
2026-06-24	432.27	468.04	429.84	456.73	456.73	1,409,300
2026-06-23	414.44	441.11	414.44	433.04	433.04	1,120,200
2026-06-22	417.05	419.03	403.79	410.03	410.03	906,800
2026-06-18	424.89	428.05	402.00	423.40	423.40	1,919,200
2026-06-17	431.80	442.81	422.11	423.01	423.01	940,200
2026-06-16	441.64	448.10	427.00	435.39	435.39	747,900
2026-06-15	448.72	457.57	434.53	443.21	443.21	959,000
2026-06-12	446.89	450.00	427.00	441.73	441.73	723,100
2026-06-11	444.77	453.15	423.04	446.20	446.20	885,200
2026-06-10	448.66	462.99	437.98	447.59	447.59	727,600
2026-06-09	467.61	479.47	436.36	452.51	452.51	966,100
2026-06-08	490.73	492.59	470.75	471.06	471.06	946,500
2026-06-05	506.76	514.99	481.00	486.12	486.12	1,668,400
2026-06-04	485.00	515.80	477.25	513.20	513.20	1,287,700
2026-06-03	481.00	485.36	465.26	481.48	481.48	1,275,500
2026-06-02	460.65	493.75	456.61	490.12	490.12	1,282,600
2026-06-01	455.45	484.84	452.02	476.88	476.88	1,477,200
2026-05-29	437.50	450.74	421.57	448.72	448.72	1,491,200
2026-05-28	393.59	448.35	393.45	439.32	439.32	1,725,000
2026-05-27	384.00	392.51	374.00	391.32	391.32	1,052,300
2026-05-26	391.07	400.63	379.00	385.30	385.30	1,304,700
2026-05-22	392.00	400.00	384.05	386.00	386.00	1,324,000
2026-05-21	393.19	395.13	380.43	389.84	389.84	1,100,100
2026-05-20	389.44	402.52	383.10	398.44	398.44	963,900
2026-05-19	398.44	402.03	382.00	392.34	392.34	789,400
2026-05-18	393.72	414.50	391.48	399.37	399.37	1,073,500
2026-05-15	385.66	403.52	385.55	391.88	391.88	1,043,000
2026-05-14	377.25	394.89	366.00	388.19	388.19	893,400
2026-05-13	389.23	393.99	367.01	376.82	376.82	1,342,100
2026-05-12	398.24	409.21	389.01	393.66	393.66	1,054,400
2026-05-11	394.20	400.19	379.19	394.36	394.36	1,403,600
2026-05-08	431.49	432.76	392.56	403.54	403.54	1,747,400
2026-05-07	408.40	438.97	385.78	426.89	426.89	2,560,600
2026-05-06	384.48	387.68	369.43	385.86	385.86	2,245,900
2026-05-05	396.14	396.84	370.45	380.60	380.60	1,540,800
2026-05-04	403.00	413.66	393.71	393.75	393.75	855,500
2026-05-01	408.76	413.95	398.38	402.31	402.31	605,900
2026-04-30	399.90	403.21	392.00	401.76	401.76	868,600
2026-04-29	404.50	406.31	380.33	400.54	400.54	1,193,400
2026-04-28	402.59	412.00	398.42	406.31	406.31	770,900

← NewerPage 2 of 3 · 126 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.