Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	87.530	89.160	87.230	87.740	87.740	547,700
2020-02-12	87.770	88.230	86.440	87.980	87.980	642,500
2020-02-11	86.040	87.510	84.890	87.140	87.140	531,900
2020-02-10	82.880	85.730	82.780	85.440	85.440	648,400
2020-02-07	83.360	83.850	81.670	82.850	82.850	309,500
2020-02-06	82.220	83.900	81.250	83.530	83.530	494,700
2020-02-05	83.230	83.630	79.770	81.810	81.810	614,300
2020-02-04	78.990	82.490	78.690	81.790	81.790	717,200
2020-02-03	77.370	78.290	76.500	77.590	77.590	511,300
2020-01-31	78.160	78.610	76.380	76.810	76.810	537,700
2020-01-30	79.200	80.040	77.140	78.340	78.340	332,100
2020-01-29	79.770	80.790	78.750	79.910	79.910	446,200
2020-01-28	78.310	80.140	77.790	78.970	78.970	512,700
2020-01-27	78.590	79.460	77.820	77.910	77.910	966,500
2020-01-24	79.190	80.840	77.290	80.550	80.550	1,104,800
2020-01-23	79.070	80.660	78.580	78.640	78.640	748,800
2020-01-22	75.600	79.450	75.600	79.080	79.080	1,681,400
2020-01-21	73.250	75.440	73.250	75.260	75.260	509,100
2020-01-17	75.530	75.850	73.550	73.600	73.600	346,700
2020-01-16	73.120	75.310	73.120	75.220	75.220	522,500
2020-01-15	71.540	72.970	71.540	72.700	72.700	389,800
2020-01-14	70.670	71.850	69.470	71.360	71.360	1,030,500
2020-01-13	69.830	70.900	69.500	70.770	70.770	426,800
2020-01-10	70.220	70.850	69.210	69.510	69.510	574,800
2020-01-09	70.090	71.000	69.940	70.190	70.190	549,600
2020-01-08	69.950	71.630	69.510	69.610	69.610	911,200
2020-01-07	68.820	70.730	68.320	69.770	69.770	766,300
2020-01-06	74.120	74.490	68.090	68.750	68.750	1,727,000
2020-01-03	72.300	75.570	68.680	73.930	73.930	2,187,900
2020-01-02	74.020	76.620	73.340	76.560	76.560	849,400
2019-12-31	73.190	74.080	72.720	73.280	73.280	540,200
2019-12-30	72.900	74.640	72.590	73.510	73.510	410,600
2019-12-27	73.040	73.270	72.410	72.900	72.900	418,700
2019-12-26	73.160	73.720	72.390	72.900	72.900	247,100
2019-12-24	72.440	73.330	72.300	73.090	73.090	300,000
2019-12-23	71.740	72.250	71.100	72.240	72.240	352,800
2019-12-20	70.540	71.430	70.200	71.240	71.240	842,800
2019-12-19	69.840	70.350	69.100	70.320	70.320	417,600
2019-12-18	71.380	71.720	69.520	69.830	69.830	588,400
2019-12-17	72.630	72.870	71.130	71.350	71.350	713,300
2019-12-16	72.700	74.660	72.680	73.190	73.190	700,600
2019-12-13	71.710	72.820	71.460	72.470	72.470	348,200
2019-12-12	72.370	73.070	70.610	71.810	71.810	416,800
2019-12-11	72.680	73.420	71.930	72.490	72.490	338,900
2019-12-10	72.930	72.930	72.160	72.640	72.640	407,800
2019-12-09	71.890	73.700	71.520	72.270	72.270	559,900
2019-12-06	73.580	74.260	71.680	71.870	71.870	609,600
2019-12-05	72.360	73.870	72.020	72.820	72.820	396,800
2019-12-04	74.220	75.650	72.570	72.760	72.760	823,300
2019-12-03	72.310	74.130	71.310	73.830	73.830	648,100
2019-12-02	74.140	75.270	73.430	73.720	73.720	613,600
2019-11-29	75.070	75.850	73.640	73.800	73.800	416,100
2019-11-27	74.810	76.070	72.020	75.570	75.570	1,450,400
2019-11-26	74.800	77.660	74.500	76.930	76.930	1,591,900
2019-11-25	72.740	74.850	72.410	74.330	74.330	671,300
2019-11-22	72.150	72.440	71.170	72.090	72.090	350,600
2019-11-21	72.000	73.070	71.220	71.900	71.900	906,200
2019-11-20	67.940	72.000	67.450	71.980	71.980	1,290,900
2019-11-19	67.870	69.110	67.640	68.480	68.480	560,700
2019-11-18	67.240	67.830	66.350	67.720	67.720	544,000

← NewerPage 29 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.