Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	67.350	68.350	66.370	67.370	67.370	724,500
2019-11-14	64.650	67.050	64.440	66.690	66.690	641,500
2019-11-13	63.530	64.980	63.260	64.650	64.650	578,600
2019-11-12	64.480	64.750	63.340	64.010	64.010	754,500
2019-11-11	64.760	65.540	62.610	64.450	64.450	1,259,100
2019-11-08	61.940	71.000	61.000	65.290	65.290	4,437,400
2019-11-07	53.230	55.730	52.200	52.410	52.410	1,368,800
2019-11-06	53.140	53.690	51.940	52.240	52.240	714,800
2019-11-05	51.870	54.130	51.720	53.090	53.090	835,900
2019-11-04	53.150	53.350	51.480	51.870	51.870	689,300
2019-11-01	51.490	53.330	51.000	52.520	52.520	1,085,400
2019-10-31	52.470	52.670	50.780	51.130	51.130	980,500
2019-10-30	52.840	53.460	51.800	52.530	52.530	656,800
2019-10-29	54.560	55.210	52.810	52.980	52.980	551,800
2019-10-28	54.730	55.250	54.190	54.750	54.750	507,900
2019-10-25	54.690	55.170	54.200	54.260	54.260	364,800
2019-10-24	53.820	55.060	53.560	54.920	54.920	508,700
2019-10-23	53.400	54.210	53.200	53.710	53.710	578,300
2019-10-22	52.300	53.420	51.780	53.200	53.200	824,500
2019-10-21	51.190	52.470	50.570	52.320	52.320	535,600
2019-10-18	51.420	51.480	49.800	50.550	50.550	1,065,600
2019-10-17	52.000	52.590	51.660	51.750	51.750	397,800
2019-10-16	52.940	53.140	51.510	51.890	51.890	649,100
2019-10-15	52.840	53.640	52.440	53.320	53.320	397,300
2019-10-14	52.980	53.430	51.880	52.830	52.830	491,100
2019-10-11	53.240	54.890	53.010	53.160	53.160	771,100
2019-10-10	52.260	52.760	51.880	52.540	52.540	952,200
2019-10-09	53.130	53.330	52.120	52.340	52.340	536,400
2019-10-08	54.010	54.630	52.590	52.760	52.760	485,800
2019-10-07	54.650	55.160	53.750	54.620	54.620	573,800
2019-10-04	54.470	55.090	53.570	54.860	54.860	440,200
2019-10-03	53.090	54.350	52.160	54.300	54.300	705,000
2019-10-02	53.680	53.680	51.280	53.260	53.260	1,200,200
2019-10-01	56.850	57.330	53.950	54.220	54.220	1,024,600
2019-09-30	58.280	58.550	56.700	56.780	56.780	851,700
2019-09-27	59.320	59.320	57.610	58.310	58.310	385,200
2019-09-26	60.440	60.560	58.240	59.010	59.010	652,200
2019-09-25	60.840	61.250	59.110	60.430	60.430	409,900
2019-09-24	62.610	63.570	59.800	60.950	60.950	867,800
2019-09-23	63.210	64.380	62.340	62.500	62.500	609,700
2019-09-20	63.090	64.140	62.160	63.540	63.540	1,008,700
2019-09-19	65.000	65.410	62.250	63.140	63.140	800,800
2019-09-18	66.150	66.480	64.930	65.440	65.440	402,600
2019-09-17	66.420	66.480	65.180	66.150	66.150	374,500
2019-09-16	64.840	66.800	64.400	66.190	66.190	403,400
2019-09-13	64.500	65.660	63.960	65.110	65.110	473,300
2019-09-12	63.000	64.720	62.010	64.370	64.370	436,600
2019-09-11	60.780	62.990	60.320	62.940	62.940	462,900
2019-09-10	59.290	60.600	58.110	60.570	60.570	485,500
2019-09-09	62.440	62.440	59.230	59.550	59.550	633,500
2019-09-06	61.160	62.490	60.640	61.990	61.990	330,600
2019-09-05	60.870	61.930	60.130	61.190	61.190	437,600
2019-09-04	59.710	60.240	59.130	59.970	59.970	345,100
2019-09-03	59.530	59.530	57.900	58.990	58.990	649,600
2019-08-30	61.560	61.750	59.720	59.970	59.970	465,700
2019-08-29	61.150	62.060	60.940	61.330	61.330	401,100
2019-08-28	60.710	61.910	59.210	59.940	59.940	479,900
2019-08-27	61.450	62.350	60.400	60.980	60.980	548,100
2019-08-26	60.090	61.020	59.050	60.960	60.960	402,800
2019-08-23	62.150	62.690	59.140	59.370	59.370	892,600

← NewerPage 30 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.