Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	102.85	104.12	101.75	103.40	103.40	521,400
2020-10-28	100.00	102.80	99.090	102.00	102.00	456,200
2020-10-27	102.21	102.56	100.60	101.05	101.05	289,200
2020-10-26	102.00	103.32	100.51	101.93	101.93	335,800
2020-10-23	104.20	104.72	102.16	102.91	102.91	578,800
2020-10-22	104.17	105.49	102.67	103.64	103.64	512,200
2020-10-21	106.69	107.62	103.06	103.26	103.26	617,500
2020-10-20	108.41	109.34	105.27	106.07	106.07	684,900
2020-10-19	109.78	113.00	107.43	107.62	107.62	713,100
2020-10-16	107.51	109.74	105.77	109.16	109.16	729,800
2020-10-15	100.05	106.55	99.000	105.86	105.86	913,500
2020-10-14	102.00	103.71	100.17	101.42	101.42	359,000
2020-10-13	99.000	101.87	98.600	101.75	101.75	452,200
2020-10-12	99.720	100.12	98.130	99.180	99.180	501,500
2020-10-09	97.570	99.670	97.560	98.990	98.990	443,200
2020-10-08	96.850	97.380	95.540	97.070	97.070	378,100
2020-10-07	94.540	96.360	93.910	96.070	96.070	390,000
2020-10-06	92.200	94.470	91.460	93.220	93.220	456,300
2020-10-05	92.220	93.450	90.170	91.840	91.840	433,000
2020-10-02	93.500	94.490	90.870	91.550	91.550	474,800
2020-10-01	91.840	96.090	91.310	95.610	95.610	886,700
2020-09-30	89.360	91.830	89.170	90.700	90.700	892,600
2020-09-29	87.920	89.150	87.100	88.620	88.620	391,400
2020-09-28	88.090	89.520	87.550	87.910	87.910	509,300
2020-09-25	85.250	87.380	84.580	87.200	87.200	439,300
2020-09-24	86.000	86.730	84.100	85.390	85.390	464,500
2020-09-23	87.000	88.690	86.000	86.710	86.710	637,800
2020-09-22	84.010	87.120	83.070	86.880	86.880	895,600
2020-09-21	81.330	83.760	80.540	83.180	83.180	534,500
2020-09-18	83.150	83.350	80.750	82.550	82.550	813,700
2020-09-17	83.000	83.240	81.650	82.830	82.830	293,100
2020-09-16	85.000	85.040	83.400	83.730	83.730	327,300
2020-09-15	84.580	84.580	83.050	84.400	84.400	360,700
2020-09-14	84.260	85.440	82.820	83.840	83.840	376,200
2020-09-11	84.950	85.260	83.120	83.910	83.910	553,500
2020-09-10	85.470	87.290	83.910	84.290	84.290	579,100
2020-09-09	82.250	85.580	82.200	85.240	85.240	2,646,400
2020-09-08	80.500	83.140	79.720	81.350	81.350	578,200
2020-09-04	84.980	85.520	81.150	82.670	82.670	515,000
2020-09-03	87.520	87.600	83.400	84.540	84.540	532,900
2020-09-02	88.140	88.740	86.150	88.130	88.130	403,100
2020-09-01	85.200	88.650	84.780	87.430	87.430	490,600
2020-08-31	83.740	85.950	83.500	85.680	85.680	403,200
2020-08-28	85.390	85.970	83.290	83.840	83.840	464,000
2020-08-27	86.190	86.730	85.270	85.390	85.390	502,500
2020-08-26	85.010	86.420	84.280	85.190	85.190	496,400
2020-08-25	83.260	87.510	82.860	85.230	85.230	1,041,300
2020-08-24	83.660	84.140	81.680	83.250	83.250	743,500
2020-08-21	81.540	82.680	80.650	82.610	82.610	604,900
2020-08-20	80.360	82.080	80.290	81.750	81.750	479,900
2020-08-19	79.730	82.080	79.170	80.960	80.960	535,900
2020-08-18	79.890	80.000	78.360	79.350	79.350	404,200
2020-08-17	80.070	80.650	79.350	79.620	79.620	393,200
2020-08-14	80.870	81.830	79.130	79.580	79.580	258,000
2020-08-13	80.150	82.320	79.880	80.410	80.410	358,200
2020-08-12	79.600	80.140	78.280	79.760	79.760	921,500
2020-08-11	83.500	83.500	79.120	79.230	79.230	940,400
2020-08-10	84.240	85.150	82.950	83.140	83.140	674,200
2020-08-07	85.500	88.000	82.500	83.880	83.880	2,278,800
2020-08-06	92.550	93.710	91.060	91.670	91.670	950,900

← NewerPage 26 of 79 · 4,731 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.