Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	148.23	151.59	146.00	150.14	150.14	760,400
2022-01-05	150.63	150.81	146.91	147.99	147.99	1,573,200
2022-01-04	151.96	152.40	149.13	151.51	151.51	849,300
2022-01-03	156.60	157.50	150.85	152.87	152.87	443,500
2021-12-31	155.17	157.25	154.58	157.00	157.00	471,300
2021-12-30	153.96	157.68	153.96	156.07	156.07	215,400
2021-12-29	153.25	155.55	151.80	154.70	154.70	226,700
2021-12-28	160.95	161.00	153.63	153.81	153.81	236,300
2021-12-27	160.60	162.57	159.40	161.12	161.12	380,700
2021-12-23	160.00	162.25	158.71	160.54	160.54	324,700
2021-12-22	156.27	159.54	153.58	159.01	159.01	484,700
2021-12-21	150.61	157.46	149.00	156.70	156.70	759,300
2021-12-20	146.00	152.14	144.93	150.86	150.86	824,500
2021-12-17	141.54	146.21	139.60	144.93	144.93	865,700
2021-12-16	148.14	148.55	141.26	142.11	142.11	432,900
2021-12-15	144.93	147.77	142.15	147.54	147.54	549,600
2021-12-14	143.05	148.81	141.26	145.73	145.73	858,300
2021-12-13	141.67	144.49	138.68	138.89	138.89	565,100
2021-12-10	147.84	148.32	139.41	141.45	141.45	810,200
2021-12-09	152.90	153.49	146.32	146.47	146.47	587,200
2021-12-08	153.79	153.79	149.57	151.47	151.47	629,700
2021-12-07	150.52	155.79	148.80	153.79	153.79	652,100
2021-12-06	150.25	150.96	145.94	148.22	148.22	663,500
2021-12-03	160.03	160.08	149.38	151.41	151.41	753,000
2021-12-02	164.53	164.90	158.35	159.36	159.36	575,600
2021-12-01	162.81	172.63	162.10	164.77	164.77	503,700
2021-11-30	177.73	181.08	168.75	168.79	168.79	651,500
2021-11-29	178.59	180.67	176.61	179.75	179.75	389,300
2021-11-26	176.72	181.11	174.46	177.20	177.20	260,100
2021-11-24	174.46	180.27	173.32	179.86	179.86	418,300
2021-11-23	180.29	182.32	170.54	174.35	174.35	643,500
2021-11-22	182.12	186.84	179.26	180.98	180.98	660,300
2021-11-19	174.84	183.43	174.84	181.94	181.94	827,000
2021-11-18	172.66	180.87	172.00	174.43	174.43	543,600
2021-11-17	180.40	180.44	172.40	172.89	172.89	947,600
2021-11-16	208.84	209.00	174.78	177.79	177.79	3,145,200
2021-11-15	172.23	173.58	167.25	167.41	167.41	750,100
2021-11-12	169.52	170.81	168.23	170.41	170.41	432,500
2021-11-11	171.11	171.50	168.29	168.95	168.95	293,600
2021-11-10	175.01	177.27	169.36	170.25	170.25	303,300
2021-11-09	176.78	180.06	175.35	176.40	176.40	386,000
2021-11-08	182.50	182.61	176.05	176.65	176.65	445,100
2021-11-05	186.10	188.80	181.68	182.64	182.64	351,600
2021-11-04	186.10	187.83	182.95	184.54	184.54	232,600
2021-11-03	182.20	185.41	181.50	184.91	184.91	282,300
2021-11-02	181.72	182.25	179.36	181.60	181.60	291,100
2021-11-01	180.99	182.69	178.96	180.67	180.67	359,800
2021-10-29	174.21	180.50	173.77	179.96	179.96	342,500
2021-10-28	175.98	177.95	173.16	174.64	174.64	312,900
2021-10-27	180.61	182.04	176.09	176.30	176.30	248,900
2021-10-26	182.18	183.55	179.46	180.20	180.20	318,900
2021-10-25	184.86	184.86	179.62	179.80	179.80	370,500
2021-10-22	185.35	186.00	179.70	182.65	182.65	276,000
2021-10-21	179.33	185.43	179.30	184.60	184.60	432,200
2021-10-20	186.39	187.41	178.88	179.05	179.05	300,300

← NewerPage 21 of 21 · 1,255 trading days

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.