Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	90.000	93.120	89.410	92.640	92.640	780,300
2020-08-04	88.020	89.570	87.500	89.510	89.510	652,000
2020-08-03	83.790	88.900	83.500	88.500	88.500	644,000
2020-07-31	85.660	86.050	82.450	83.130	83.130	680,300
2020-07-30	84.060	85.710	83.480	84.880	84.880	493,400
2020-07-29	86.070	86.790	84.730	84.890	84.890	413,200
2020-07-28	86.040	86.810	84.960	85.850	85.850	374,500
2020-07-27	86.140	87.400	84.970	86.440	86.440	519,200
2020-07-24	86.570	87.470	83.660	85.620	85.620	664,800
2020-07-23	88.920	89.890	86.560	87.530	87.530	660,400
2020-07-22	91.630	93.060	88.230	89.120	89.120	836,900
2020-07-21	94.140	95.000	91.760	92.110	92.110	565,300
2020-07-20	91.000	93.400	90.760	92.240	92.240	674,300
2020-07-17	91.550	91.620	90.260	90.720	90.720	468,900
2020-07-16	92.350	92.350	90.280	91.080	91.080	447,000
2020-07-15	94.000	94.700	91.560	92.640	92.640	438,800
2020-07-14	90.750	92.860	87.750	92.830	92.830	686,600
2020-07-13	97.170	97.170	90.280	90.770	90.770	656,000
2020-07-10	96.140	97.850	95.340	95.910	95.910	467,600
2020-07-09	97.170	98.040	95.180	96.430	96.430	481,500
2020-07-08	96.830	99.000	96.060	96.930	96.930	662,000
2020-07-07	99.040	101.05	95.610	96.060	96.060	1,091,700
2020-07-06	102.00	102.40	98.850	99.640	99.640	667,900
2020-07-02	100.23	101.84	99.400	100.34	100.34	685,500
2020-07-01	98.640	100.14	97.540	99.370	99.370	595,800
2020-06-30	95.200	100.65	95.200	98.130	98.130	1,101,900
2020-06-29	97.190	97.250	92.410	95.800	95.800	761,700
2020-06-26	95.880	97.720	94.170	96.060	96.060	7,776,900
2020-06-25	92.710	95.950	91.530	95.950	95.950	1,005,600
2020-06-24	94.400	97.160	91.860	93.430	93.430	1,397,300
2020-06-23	93.410	97.740	92.080	95.540	95.540	1,920,600
2020-06-22	90.500	93.700	88.530	92.500	92.500	850,900
2020-06-19	92.780	93.490	88.690	90.120	90.120	2,134,100
2020-06-18	94.360	96.350	91.800	91.810	91.810	1,181,300
2020-06-17	93.120	96.930	93.000	94.850	94.850	2,783,600
2020-06-16	100.49	100.52	91.800	93.660	93.660	2,343,000
2020-06-15	91.800	100.41	91.550	100.35	100.35	1,426,900
2020-06-12	97.600	97.600	91.630	94.090	94.090	1,132,700
2020-06-11	98.510	98.580	90.000	90.010	90.010	1,495,800
2020-06-10	101.54	104.90	100.28	103.25	103.25	1,780,800
2020-06-09	96.750	104.76	96.100	100.27	100.27	2,296,400
2020-06-08	96.570	98.580	94.200	97.270	97.270	1,273,300
2020-06-05	96.180	97.220	92.030	92.790	92.790	850,300
2020-06-04	91.000	93.590	90.400	93.340	93.340	1,070,300
2020-06-03	97.480	97.960	90.320	91.180	91.180	2,102,500
2020-06-02	91.800	99.620	91.000	97.850	97.850	3,639,900
2020-06-01	84.190	92.000	82.800	89.750	89.750	4,979,100
2020-05-29	72.780	76.140	72.140	75.960	75.960	792,700
2020-05-28	77.080	78.680	73.040	73.200	73.200	657,400
2020-05-27	76.790	76.790	71.210	75.700	75.700	687,900
2020-05-26	75.750	76.790	74.790	75.800	75.800	503,700
2020-05-22	77.110	77.190	73.600	74.110	74.110	590,900
2020-05-21	76.220	77.540	72.880	76.560	76.560	677,000
2020-05-20	76.860	77.370	75.660	76.210	76.210	426,800
2020-05-19	74.390	76.220	73.690	74.730	74.730	703,000
2020-05-18	76.030	79.000	73.620	74.860	74.860	668,100
2020-05-15	75.400	77.750	73.620	73.910	73.910	580,600
2020-05-14	78.800	79.080	74.740	75.600	75.600	852,800
2020-05-13	84.000	84.910	79.100	80.170	80.170	878,000
2020-05-12	84.010	85.990	83.410	83.480	83.480	986,800

← NewerPage 27 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.