Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	395.52	408.23	395.21	402.59	402.59	764,500
2026-04-24	394.12	398.57	383.71	397.12	397.12	824,100
2026-04-23	397.10	399.41	376.28	392.64	392.64	1,271,100
2026-04-22	409.88	414.00	394.01	403.15	403.15	897,800
2026-04-21	398.63	410.04	391.24	404.92	404.92	816,500
2026-04-20	397.85	404.68	394.82	403.75	403.75	485,200
2026-04-17	405.00	410.39	400.04	402.85	402.85	940,100
2026-04-16	413.01	414.21	392.69	393.08	393.08	1,090,900
2026-04-15	390.58	404.15	383.34	402.18	402.18	1,164,500
2026-04-14	371.44	383.87	369.72	380.86	380.86	1,533,800
2026-04-13	345.89	364.88	342.60	359.63	359.63	1,540,200
2026-04-10	356.28	360.46	339.01	345.94	345.94	1,696,700
2026-04-09	386.51	387.09	347.28	351.33	351.33	2,118,300
2026-04-08	400.95	412.83	385.06	391.53	391.53	1,626,000
2026-04-07	409.91	411.49	362.73	372.87	372.87	2,129,500
2026-04-06	411.07	420.64	410.00	413.07	413.07	616,400
2026-04-02	415.02	422.61	403.03	412.81	412.81	1,071,400
2026-04-01	432.52	439.51	422.04	423.57	423.57	679,000
2026-03-31	419.15	434.20	413.56	424.69	424.69	817,800
2026-03-30	430.00	437.58	412.15	415.07	415.07	1,000,900
2026-03-27	445.01	449.10	428.50	429.94	429.94	864,400
2026-03-26	448.21	467.82	445.00	450.46	450.46	767,900
2026-03-25	463.28	472.68	453.24	460.15	460.15	949,200
2026-03-24	501.47	502.16	448.11	456.60	456.60	1,175,000
2026-03-23	503.00	513.96	496.48	507.28	507.28	564,100
2026-03-20	502.18	505.64	488.05	496.27	496.27	1,003,600
2026-03-19	505.79	505.96	491.01	502.18	502.18	515,700
2026-03-18	502.07	516.43	501.99	508.41	508.41	519,800
2026-03-17	490.00	512.15	489.83	506.57	506.57	714,900
2026-03-16	497.65	500.94	484.43	489.64	489.64	868,100
2026-03-13	506.12	508.40	492.73	496.18	496.18	551,900
2026-03-12	514.99	516.24	490.02	499.40	499.40	1,038,600
2026-03-11	528.10	535.00	512.82	517.57	517.57	564,200
2026-03-10	556.29	559.34	528.34	529.97	529.97	797,610
2026-03-09	565.51	577.53	546.17	559.06	559.06	792,420
2026-03-06	566.00	581.00	559.37	574.01	574.01	653,400
2026-03-05	566.93	580.21	557.36	570.49	570.49	738,400
2026-03-04	573.17	580.33	563.69	569.81	569.81	783,900
2026-03-03	569.14	588.38	552.21	579.09	579.09	1,185,600
2026-03-02	548.16	577.32	543.00	572.02	572.02	1,316,400
2026-02-27	540.50	545.02	523.83	542.40	542.40	1,676,700
2026-02-26	528.07	555.36	517.07	550.19	550.19	2,090,200
2026-02-25	498.43	551.97	498.30	520.18	520.18	4,422,000
2026-02-24	420.77	444.96	410.54	442.51	442.51	1,458,400
2026-02-23	426.24	431.52	420.50	423.44	423.44	810,500
2026-02-20	435.17	449.89	429.01	433.91	433.91	648,000
2026-02-19	429.05	443.00	423.50	441.12	441.12	593,800
2026-02-18	433.99	443.53	427.01	430.12	430.12	691,200
2026-02-17	433.62	444.83	426.49	431.94	431.94	710,600
2026-02-13	440.13	446.00	420.61	429.67	429.67	953,600
2026-02-12	438.21	443.19	428.05	435.81	435.81	868,400
2026-02-11	453.39	455.83	432.00	434.45	434.45	1,104,700
2026-02-10	438.57	458.14	436.00	446.97	446.97	1,779,300
2026-02-09	418.22	434.61	412.00	433.77	433.77	1,507,800
2026-02-06	410.00	414.96	396.41	414.20	414.20	1,479,400
2026-02-05	426.41	431.68	397.82	399.65	399.65	1,529,700
2026-02-04	447.63	453.99	420.57	430.65	430.65	1,725,600
2026-02-03	471.75	471.75	434.62	451.29	451.29	2,253,100
2026-02-02	482.00	491.26	459.50	459.99	459.99	1,149,300
2026-01-30	505.36	509.12	481.35	483.58	483.58	1,287,200

← NewerPage 3 of 79 · 4,728 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.