Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	168.23	173.02	168.00	171.43	171.43	141,400
2021-10-11	164.28	171.30	162.76	167.50	167.50	214,900
2021-10-08	169.35	169.85	164.32	164.55	164.55	158,700
2021-10-07	166.79	170.26	166.55	168.94	168.94	176,400
2021-10-06	164.06	166.99	161.85	166.02	166.02	258,900
2021-10-05	166.95	170.00	164.65	165.28	165.28	380,900
2021-10-04	177.56	177.56	164.62	166.09	166.09	531,400
2021-10-01	176.44	179.32	173.54	178.77	178.77	276,100
2021-09-30	176.28	179.10	174.75	175.02	175.02	362,800
2021-09-29	178.73	180.20	174.67	175.14	175.14	290,700
2021-09-28	177.88	178.38	172.85	177.59	177.59	727,700
2021-09-27	178.90	179.73	177.68	179.02	179.02	248,800
2021-09-24	175.61	180.53	175.61	179.75	179.75	233,300
2021-09-23	175.83	177.58	174.16	176.73	176.73	194,100
2021-09-22	175.40	176.08	173.53	175.00	175.00	228,200
2021-09-21	173.87	176.74	173.87	174.65	174.65	276,800
2021-09-20	169.91	173.82	168.76	172.94	172.94	444,200
2021-09-17	176.74	178.30	170.29	172.38	172.38	1,347,000
2021-09-16	177.83	180.39	177.83	179.54	179.54	275,900
2021-09-15	176.01	178.71	172.67	177.83	177.83	312,000
2021-09-14	175.64	179.39	175.64	177.26	177.26	256,800
2021-09-13	180.00	180.51	175.13	176.25	176.25	286,000
2021-09-10	183.28	183.28	178.80	179.81	179.81	324,400
2021-09-09	182.99	187.09	180.95	181.15	181.15	338,600
2021-09-08	181.85	183.74	180.16	182.56	182.56	228,400
2021-09-07	184.27	185.99	181.59	182.67	182.67	281,400
2021-09-03	182.00	185.52	180.65	184.89	184.89	204,500
2021-09-02	181.62	184.91	181.06	182.87	182.87	240,400
2021-09-01	181.78	184.67	181.22	181.65	181.65	529,300
2021-08-31	193.41	194.00	181.61	181.87	181.87	547,900
2021-08-30	187.86	193.22	185.86	192.84	192.84	428,400
2021-08-27	186.02	189.50	185.95	187.01	187.01	322,400
2021-08-26	187.23	188.67	183.69	185.15	185.15	421,800
2021-08-25	186.30	187.88	184.28	186.40	186.40	563,500
2021-08-24	187.30	188.00	184.82	185.80	185.80	252,300
2021-08-23	187.26	189.60	186.33	186.73	186.73	222,200
2021-08-20	181.54	186.92	181.23	186.83	186.83	196,300
2021-08-19	182.03	184.32	180.29	181.52	181.52	167,900
2021-08-18	183.52	185.00	180.70	182.71	182.71	172,100
2021-08-17	183.81	184.63	180.89	183.45	183.45	174,500
2021-08-16	183.40	187.37	182.15	186.24	186.24	272,100
2021-08-13	186.61	188.35	184.67	185.14	185.14	165,600
2021-08-12	183.53	187.39	181.70	186.45	186.45	246,600
2021-08-11	183.28	185.49	180.50	184.65	184.65	246,000
2021-08-10	191.79	191.79	183.35	183.79	183.79	359,800
2021-08-09	191.83	194.14	189.33	192.37	192.37	237,700
2021-08-06	196.39	198.00	189.96	192.59	192.59	459,800
2021-08-05	190.42	195.29	188.29	193.49	193.49	310,200
2021-08-04	187.05	193.28	186.55	191.12	191.12	428,800
2021-08-03	189.40	191.00	184.62	187.32	187.32	369,900
2021-08-02	186.80	191.83	186.40	189.64	189.64	592,300
2021-07-30	185.28	188.37	184.41	186.02	186.02	257,000
2021-07-29	186.34	188.20	184.78	186.42	186.42	164,400
2021-07-28	180.54	186.86	179.27	186.09	186.09	263,600
2021-07-27	181.11	181.99	176.55	180.54	180.54	208,100
2021-07-26	183.30	184.78	180.73	182.04	182.04	175,900
2021-07-23	180.72	184.00	179.28	183.03	183.03	224,200
2021-07-22	181.76	182.13	178.14	180.55	180.55	224,500
2021-07-21	180.06	182.69	177.27	181.45	181.45	333,800
2021-07-20	175.97	182.66	172.75	180.56	180.56	451,300

← NewerPage 22 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.