Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	150.10	156.00	150.10	153.65	153.65	346,500
2021-04-21	149.90	152.96	147.66	149.89	149.89	324,700
2021-04-20	150.50	154.34	147.26	150.79	150.79	468,100
2021-04-19	150.50	151.11	145.20	150.55	150.55	489,000
2021-04-16	153.23	154.84	151.06	152.74	152.74	348,500
2021-04-15	155.00	156.06	152.00	153.25	153.25	245,600
2021-04-14	153.48	156.37	152.09	152.44	152.44	392,500
2021-04-13	150.00	152.62	148.76	152.55	152.55	310,000
2021-04-12	149.16	149.81	145.50	149.17	149.17	310,200
2021-04-09	149.60	150.53	145.35	149.42	149.42	447,300
2021-04-08	148.07	152.00	147.51	150.57	150.57	418,300
2021-04-07	147.03	147.76	144.46	147.27	147.27	273,200
2021-04-06	147.06	148.28	145.06	145.60	145.60	407,500
2021-04-05	146.20	147.25	144.00	146.33	146.33	559,700
2021-04-01	144.42	147.51	142.55	143.06	143.06	391,000
2021-03-31	140.36	143.96	140.36	142.42	142.42	424,900
2021-03-30	134.17	140.18	133.00	139.28	139.28	398,100
2021-03-29	137.49	138.47	131.82	134.32	134.32	414,500
2021-03-26	137.51	139.06	131.69	137.82	137.82	407,200
2021-03-25	130.00	137.09	127.25	136.77	136.77	471,300
2021-03-24	140.39	140.50	133.05	133.45	133.45	496,100
2021-03-23	144.01	146.00	138.80	139.62	139.62	355,800
2021-03-22	146.78	148.99	144.33	144.77	144.77	422,200
2021-03-19	139.11	146.07	137.87	144.75	144.75	857,200
2021-03-18	148.17	148.17	138.89	139.96	139.96	341,300
2021-03-17	145.20	149.27	142.50	148.43	148.43	327,700
2021-03-16	156.64	159.02	144.71	147.03	147.03	411,800
2021-03-15	153.26	155.29	150.63	153.71	153.71	423,600
2021-03-12	150.92	154.83	147.36	152.26	152.26	370,800
2021-03-11	146.51	153.76	146.12	152.76	152.76	796,400
2021-03-10	147.49	150.79	140.43	141.10	141.10	651,400
2021-03-09	143.48	147.89	143.07	144.40	144.40	496,000
2021-03-08	143.08	147.00	137.50	138.59	138.59	490,200
2021-03-05	144.54	145.00	128.01	143.04	143.04	911,100
2021-03-04	151.83	155.36	138.26	144.90	144.90	1,239,800
2021-03-03	164.65	167.79	153.94	155.01	155.01	634,600
2021-03-02	169.99	172.71	163.49	166.15	166.15	814,400
2021-03-01	170.74	174.83	167.22	169.65	169.65	1,052,200
2021-02-26	160.90	169.00	160.00	165.49	165.49	652,900
2021-02-25	161.90	168.74	158.50	159.90	159.90	572,300
2021-02-24	170.96	171.82	160.03	161.45	161.45	815,500
2021-02-23	164.81	170.68	156.89	169.14	169.14	659,400
2021-02-22	177.15	180.00	168.95	170.00	170.00	495,700
2021-02-19	176.38	180.99	175.99	177.00	177.00	459,500
2021-02-18	176.21	178.38	171.13	173.75	173.75	477,400
2021-02-17	177.17	180.89	175.00	178.38	178.38	785,400
2021-02-16	198.23	198.88	175.92	175.93	175.93	1,325,000
2021-02-12	202.00	202.46	194.81	195.54	195.54	914,800
2021-02-11	190.00	212.37	189.64	203.51	203.51	2,637,000
2021-02-10	185.00	190.04	182.16	187.98	187.98	485,500
2021-02-09	180.24	184.89	180.24	183.16	183.16	397,200
2021-02-08	180.00	182.48	176.52	182.39	182.39	388,600
2021-02-05	178.22	178.52	172.97	177.18	177.18	185,600
2021-02-04	169.80	175.57	166.03	175.34	175.34	433,000
2021-02-03	167.85	169.06	163.86	167.55	167.55	294,300
2021-02-02	171.62	171.95	165.01	166.53	166.53	357,200
2021-02-01	167.13	168.00	163.37	166.15	166.15	331,200
2021-01-29	161.60	168.97	160.30	164.16	164.16	356,700
2021-01-28	166.37	176.60	162.57	163.97	163.97	732,700
2021-01-27	171.72	176.65	168.41	170.04	170.04	659,000

← NewerPage 24 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.