Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	176.52	180.69	175.25	176.65	176.65	849,100
2021-01-25	173.46	177.71	168.03	174.54	174.54	609,600
2021-01-22	161.08	171.73	160.85	170.26	170.26	654,200
2021-01-21	168.03	168.40	161.71	162.54	162.54	868,000
2021-01-20	162.74	168.48	162.41	164.56	164.56	1,308,000
2021-01-19	154.83	159.85	154.00	159.36	159.36	1,234,100
2021-01-15	161.90	166.49	150.00	150.77	150.77	1,683,000
2021-01-14	146.09	152.00	145.41	149.64	149.64	825,900
2021-01-13	136.67	146.06	135.25	145.26	145.26	1,174,300
2021-01-12	126.36	135.05	126.36	135.00	135.00	1,237,800
2021-01-11	125.18	127.87	123.60	124.84	124.84	549,500
2021-01-08	124.89	128.28	123.60	125.36	125.36	452,200
2021-01-07	121.82	125.05	121.04	124.57	124.57	432,700
2021-01-06	122.22	123.07	118.44	121.69	121.69	691,900
2021-01-05	116.41	122.54	116.01	122.30	122.30	650,400
2021-01-04	123.01	123.39	115.57	116.85	116.85	656,800
2020-12-31	123.88	123.88	121.30	122.53	122.53	354,000
2020-12-30	123.95	126.46	123.57	123.88	123.88	385,900
2020-12-29	126.00	126.61	120.85	123.33	123.33	601,400
2020-12-28	132.50	133.49	125.15	125.16	125.16	336,500
2020-12-24	132.00	132.46	129.31	130.75	130.75	187,400
2020-12-23	129.04	134.73	129.04	131.83	131.83	564,800
2020-12-22	127.58	131.63	126.38	128.50	128.50	940,300
2020-12-21	126.12	128.23	124.51	127.87	127.87	542,400
2020-12-18	121.70	125.80	121.55	125.34	125.34	1,000,400
2020-12-17	119.81	122.81	118.53	120.75	120.75	616,000
2020-12-16	127.13	127.90	119.05	119.94	119.94	783,100
2020-12-15	129.13	129.36	126.71	128.81	128.81	447,800
2020-12-14	124.50	129.80	124.50	127.24	127.24	918,100
2020-12-11	126.06	127.58	122.55	123.12	123.12	475,000
2020-12-10	122.02	126.25	121.10	125.48	125.48	787,600
2020-12-09	125.22	128.88	121.68	123.19	123.19	401,400
2020-12-08	122.37	125.74	122.36	125.56	125.56	425,900
2020-12-07	124.99	126.00	122.45	122.79	122.79	340,200
2020-12-04	123.85	124.93	123.15	124.18	124.18	250,000
2020-12-03	123.92	126.62	123.42	123.85	123.85	312,200
2020-12-02	124.29	124.50	122.59	123.92	123.92	287,400
2020-12-01	127.03	127.40	124.29	125.26	125.26	483,900
2020-11-30	126.89	127.39	123.36	125.69	125.69	384,100
2020-11-27	128.70	128.70	124.20	125.55	125.55	271,800
2020-11-25	127.68	128.23	125.29	127.74	127.74	432,000
2020-11-24	127.54	130.41	126.01	127.49	127.49	405,100
2020-11-23	126.29	127.22	123.14	126.50	126.50	402,800
2020-11-20	124.19	125.45	121.81	124.81	124.81	406,100
2020-11-19	119.66	124.46	119.41	123.10	123.10	576,900
2020-11-18	119.64	121.85	118.98	119.83	119.83	358,100
2020-11-17	118.44	119.55	116.62	119.05	119.05	411,000
2020-11-16	122.10	122.10	117.70	119.33	119.33	501,800
2020-11-13	119.05	121.20	117.36	120.98	120.98	421,200
2020-11-12	118.01	119.59	117.00	118.15	118.15	396,500
2020-11-11	119.42	121.77	117.58	118.30	118.30	485,800
2020-11-10	123.01	125.18	116.80	119.00	119.00	942,000
2020-11-09	126.51	128.39	121.27	124.26	124.26	943,000
2020-11-06	116.01	127.49	116.00	122.59	122.59	1,860,000
2020-11-05	106.07	110.40	105.71	108.50	108.50	581,200
2020-11-04	103.01	107.41	103.00	105.05	105.05	563,700
2020-11-03	97.920	101.98	97.720	101.68	101.68	391,800
2020-11-02	99.670	101.32	96.660	97.950	97.950	444,300
2020-10-30	103.01	103.43	98.010	98.900	98.900	447,300
2020-10-29	102.85	104.12	101.75	103.40	103.40	521,400

← NewerPage 25 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.