Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	170.77	176.39	169.48	175.70	175.70	251,400
2021-07-16	174.30	177.06	173.21	173.76	173.76	315,500
2021-07-15	177.73	178.60	169.26	173.61	173.61	305,200
2021-07-14	182.39	183.63	176.35	177.31	177.31	242,200
2021-07-13	178.93	185.29	178.22	182.30	182.30	379,400
2021-07-12	178.95	180.60	174.59	179.92	179.92	343,800
2021-07-09	178.74	178.74	175.22	178.29	178.29	208,700
2021-07-08	170.50	177.94	168.41	177.68	177.68	287,100
2021-07-07	177.21	177.57	172.92	175.81	175.81	215,000
2021-07-06	177.88	177.88	174.59	176.70	176.70	350,700
2021-07-02	174.79	178.17	173.66	177.79	177.79	266,300
2021-07-01	176.80	176.80	172.38	173.26	173.26	430,300
2021-06-30	176.10	179.30	175.70	176.80	176.80	573,200
2021-06-29	172.17	176.00	171.59	174.14	174.14	394,700
2021-06-28	174.14	176.00	170.66	172.06	172.06	418,200
2021-06-25	169.00	173.00	167.36	172.18	172.18	597,100
2021-06-24	166.92	168.12	164.45	167.87	167.87	312,500
2021-06-23	160.65	167.61	160.65	165.98	165.98	475,000
2021-06-22	158.27	161.10	157.29	160.62	160.62	302,700
2021-06-21	157.44	159.97	154.56	158.76	158.76	258,200
2021-06-18	152.08	163.16	152.08	156.85	156.85	861,500
2021-06-17	151.12	154.07	151.10	153.60	153.60	571,500
2021-06-16	155.29	156.84	151.11	152.00	152.00	552,400
2021-06-15	157.00	158.60	153.99	154.49	154.49	407,100
2021-06-14	158.49	160.07	156.36	156.99	156.99	821,100
2021-06-11	151.71	157.79	151.51	157.44	157.44	509,700
2021-06-10	148.55	151.40	147.12	150.72	150.72	229,700
2021-06-09	152.85	153.00	147.82	148.05	148.05	361,800
2021-06-08	148.09	151.99	145.94	151.06	151.06	481,900
2021-06-07	141.13	146.94	139.55	146.61	146.61	316,500
2021-06-04	138.34	141.34	138.34	141.16	141.16	206,400
2021-06-03	139.00	140.42	137.45	138.19	138.19	236,000
2021-06-02	139.53	141.86	137.32	141.59	141.59	299,200
2021-06-01	142.42	142.95	136.53	139.15	139.15	355,100
2021-05-28	140.09	143.38	139.48	140.59	140.59	464,300
2021-05-27	136.12	139.78	135.07	139.48	139.48	367,400
2021-05-26	131.89	137.28	131.38	136.06	136.06	337,100
2021-05-25	130.65	134.20	130.62	130.73	130.73	293,400
2021-05-24	128.81	131.61	127.86	129.99	129.99	280,100
2021-05-21	131.50	131.99	126.48	127.07	127.07	344,600
2021-05-20	127.81	131.50	127.09	130.31	130.31	334,900
2021-05-19	123.81	128.30	123.53	126.80	126.80	581,300
2021-05-18	134.31	134.46	121.09	123.43	123.43	1,138,000
2021-05-17	130.75	134.13	130.43	133.59	133.59	346,100
2021-05-14	128.09	133.09	128.09	132.76	132.76	385,000
2021-05-13	124.56	127.76	123.02	126.25	126.25	391,600
2021-05-12	129.13	130.12	123.27	124.09	124.09	580,500
2021-05-11	125.00	134.65	123.16	131.96	131.96	552,100
2021-05-10	132.84	133.99	127.50	129.00	129.00	387,100
2021-05-07	138.08	141.11	132.07	134.74	134.74	610,100
2021-05-06	140.69	141.39	128.34	130.86	130.86	887,400
2021-05-05	142.47	144.87	140.16	141.24	141.24	199,200
2021-05-04	148.01	148.33	141.72	142.46	142.46	307,700
2021-05-03	152.26	152.53	148.65	148.98	148.98	187,900
2021-04-30	152.17	154.82	151.00	151.61	151.61	195,300
2021-04-29	156.26	157.02	152.00	154.05	154.05	197,500
2021-04-28	156.61	159.10	154.70	155.55	155.55	223,600
2021-04-27	159.96	161.51	156.61	156.61	156.61	291,600
2021-04-26	154.65	159.64	150.44	159.29	159.29	488,600
2021-04-23	154.92	156.11	153.78	153.94	153.94	392,700

← NewerPage 23 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.