Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	140.21	142.50	139.14	140.00	140.00	517,300
2022-04-01	137.69	140.00	137.37	139.31	139.31	689,400
2022-03-31	139.00	139.96	137.25	137.73	137.73	491,800
2022-03-30	138.81	139.30	135.26	139.00	139.00	443,000
2022-03-29	136.21	140.33	136.21	138.99	138.99	466,900
2022-03-28	132.32	135.67	131.36	135.11	135.11	309,000
2022-03-25	139.26	139.26	132.17	132.69	132.69	294,700
2022-03-24	135.95	138.84	134.05	138.15	138.15	310,500
2022-03-23	136.91	137.35	133.86	134.82	134.82	360,200
2022-03-22	134.32	138.37	133.51	137.67	137.67	302,300
2022-03-21	133.65	135.37	131.12	134.37	134.37	287,100
2022-03-18	131.83	136.86	131.83	134.89	134.89	1,037,300
2022-03-17	126.45	131.66	124.88	131.34	131.34	330,300
2022-03-16	123.72	127.39	122.86	127.30	127.30	350,900
2022-03-15	121.22	121.64	118.59	121.18	121.18	318,100
2022-03-14	124.06	126.00	117.78	120.30	120.30	389,400
2022-03-11	132.87	132.87	124.58	124.66	124.66	274,400
2022-03-10	128.96	131.13	126.90	130.33	130.33	298,000
2022-03-09	127.32	132.48	126.93	131.63	131.63	256,800
2022-03-08	125.16	127.97	122.63	125.03	125.03	331,900
2022-03-07	137.94	139.14	125.83	126.13	126.13	688,600
2022-03-04	140.52	143.17	136.17	138.13	138.13	340,200
2022-03-03	146.06	146.51	138.85	140.15	140.15	305,900
2022-03-02	142.17	145.47	138.61	144.61	144.61	374,400
2022-03-01	138.73	144.43	138.08	142.12	142.12	524,900
2022-02-28	134.25	142.14	133.60	140.25	140.25	656,000
2022-02-25	135.49	135.84	125.06	134.14	134.14	661,500
2022-02-24	118.38	130.45	117.05	130.15	130.15	582,300
2022-02-23	128.14	129.37	121.91	122.44	122.44	393,400
2022-02-22	127.68	130.63	125.81	126.76	126.76	365,700
2022-02-18	132.79	133.98	128.34	128.47	128.47	331,800
2022-02-17	139.54	139.54	132.46	132.58	132.58	302,800
2022-02-16	142.28	143.29	139.34	141.41	141.41	161,600
2022-02-15	142.14	144.09	140.60	143.25	143.25	237,700
2022-02-14	139.20	143.52	137.51	140.51	140.51	341,400
2022-02-11	145.24	145.50	138.36	139.59	139.59	412,200
2022-02-10	144.72	148.29	143.22	144.18	144.18	535,400
2022-02-09	147.18	148.87	145.76	148.75	148.75	286,200
2022-02-08	143.12	148.11	142.39	145.33	145.33	317,000
2022-02-07	142.99	145.92	142.27	144.46	144.46	431,700
2022-02-04	140.41	144.59	137.57	142.99	142.99	303,700
2022-02-03	139.16	140.68	137.42	139.99	139.99	363,600
2022-02-02	144.30	144.30	141.26	142.15	142.15	327,300
2022-02-01	142.05	144.04	139.04	144.00	144.00	419,700
2022-01-31	136.74	141.00	136.00	139.93	139.93	495,400
2022-01-28	129.72	136.11	128.31	136.07	136.07	551,000
2022-01-27	129.18	130.84	127.28	129.40	129.40	825,100
2022-01-26	129.72	135.00	127.37	128.19	128.19	487,500
2022-01-25	133.00	135.59	128.01	128.07	128.07	1,096,000
2022-01-24	130.07	135.88	124.66	135.59	135.59	848,000
2022-01-21	132.97	136.49	131.36	132.96	132.96	632,200
2022-01-20	133.71	137.58	133.60	133.82	133.82	393,900
2022-01-19	132.42	135.37	130.80	132.55	132.55	484,300
2022-01-18	137.14	137.53	132.00	132.20	132.20	487,400
2022-01-14	140.63	143.13	135.15	137.17	137.17	633,000
2022-01-13	151.90	152.48	143.44	143.65	143.65	385,300
2022-01-12	150.68	151.82	146.42	151.03	151.03	498,400
2022-01-11	147.34	150.23	145.91	149.76	149.76	339,300
2022-01-10	143.62	147.74	140.62	147.51	147.51	593,400
2022-01-07	150.01	151.89	144.81	145.19	145.19	766,000

← NewerPage 20 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.