Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	86.000	89.430	84.070	84.920	84.920	1,357,700
2020-05-08	77.290	86.480	76.530	86.130	86.130	3,492,100
2020-05-07	67.540	71.570	67.000	70.280	70.280	786,800
2020-05-06	66.900	68.230	65.640	66.130	66.130	517,600
2020-05-05	68.090	68.810	65.770	65.850	65.850	613,300
2020-05-04	68.140	69.000	65.500	67.000	67.000	883,700
2020-05-01	71.400	72.930	69.050	69.520	69.520	560,900
2020-04-30	75.000	75.230	71.900	72.710	72.710	520,300
2020-04-29	77.470	77.470	73.910	75.240	75.240	747,800
2020-04-28	73.630	76.000	71.120	75.340	75.340	658,500
2020-04-27	72.500	73.910	71.670	72.150	72.150	611,600
2020-04-24	71.090	72.200	69.350	71.840	71.840	815,900
2020-04-23	74.050	75.250	70.600	70.750	70.750	502,800
2020-04-22	73.050	74.020	71.240	73.330	73.330	341,500
2020-04-21	74.750	76.410	69.650	70.600	70.600	849,600
2020-04-20	74.480	80.160	74.380	76.780	76.780	1,562,400
2020-04-17	75.850	77.230	75.100	76.720	76.720	544,000
2020-04-16	74.520	75.000	70.650	72.770	72.770	627,400
2020-04-15	73.890	75.490	72.340	74.130	74.130	463,700
2020-04-14	75.100	77.540	74.900	76.620	76.620	418,400
2020-04-13	73.760	74.380	71.670	73.490	73.490	326,300
2020-04-09	73.740	76.250	72.600	74.700	74.700	443,200
2020-04-08	70.270	73.400	69.400	72.480	72.480	565,400
2020-04-07	70.670	71.990	68.100	68.960	68.960	769,700
2020-04-06	64.560	68.650	63.760	68.000	68.000	773,100
2020-04-03	61.990	62.420	60.550	61.510	61.510	557,700
2020-04-02	64.990	67.290	61.230	62.640	62.640	508,200
2020-04-01	67.580	69.670	63.700	64.720	64.720	690,300
2020-03-31	69.030	72.720	67.960	70.770	70.770	1,286,100
2020-03-30	74.300	76.360	69.100	69.460	69.460	1,103,100
2020-03-27	73.080	77.230	71.870	74.410	74.410	824,600
2020-03-26	72.640	77.860	72.310	76.520	76.520	745,700
2020-03-25	69.840	74.090	66.590	71.150	71.150	803,500
2020-03-24	66.660	70.960	66.500	69.830	69.830	824,400
2020-03-23	60.530	65.010	58.060	63.410	63.410	840,700
2020-03-20	62.150	65.220	59.800	60.780	60.780	1,270,700
2020-03-19	52.890	64.250	52.240	62.010	62.010	1,219,000
2020-03-18	53.200	55.870	50.050	52.610	52.610	935,700
2020-03-17	54.420	57.380	51.300	57.150	57.150	993,400
2020-03-16	54.320	58.650	52.760	53.920	53.920	1,015,200
2020-03-13	60.330	62.790	54.700	62.430	62.430	996,800
2020-03-12	54.190	59.980	51.860	56.720	56.720	1,225,900
2020-03-11	64.880	66.360	59.600	60.470	60.470	1,165,800
2020-03-10	69.020	69.020	63.600	67.110	67.110	775,800
2020-03-09	69.170	70.520	62.660	66.110	66.110	1,024,400
2020-03-06	72.460	75.640	71.550	74.440	74.440	814,300
2020-03-05	78.240	79.640	73.850	75.170	75.170	817,100
2020-03-04	79.800	81.270	78.280	80.660	80.660	760,600
2020-03-03	82.700	83.480	77.270	78.100	78.100	940,800
2020-03-02	77.930	82.680	75.750	82.340	82.340	1,405,300
2020-02-28	72.000	78.110	71.000	77.370	77.370	1,852,300
2020-02-27	77.900	80.820	74.210	77.120	77.120	1,039,000
2020-02-26	79.600	82.860	79.490	80.400	80.400	675,400
2020-02-25	82.820	84.220	79.140	79.510	79.510	765,900
2020-02-24	79.740	84.810	77.950	82.410	82.410	945,300
2020-02-21	86.740	87.090	84.610	85.990	85.990	469,000
2020-02-20	86.150	87.890	82.330	86.460	86.460	886,700
2020-02-19	87.880	90.100	87.460	88.900	88.900	549,500
2020-02-18	87.220	87.730	86.120	87.310	87.310	446,800
2020-02-14	87.860	88.440	86.700	87.110	87.110	592,100

← NewerPage 28 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.