Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	60.530	62.630	60.350	62.370	62.370	668,900
2019-08-21	61.350	61.350	60.230	60.340	60.340	792,500
2019-08-20	60.270	60.970	59.350	60.750	60.750	974,100
2019-08-19	60.400	60.910	59.590	60.110	60.110	767,800
2019-08-16	57.790	59.390	56.920	59.220	59.220	711,300
2019-08-15	57.850	58.760	56.950	57.360	57.360	730,800
2019-08-14	58.680	58.860	57.050	57.860	57.860	829,000
2019-08-13	57.570	60.620	57.210	58.780	58.780	743,100
2019-08-12	58.590	60.270	56.880	57.500	57.500	1,118,800
2019-08-09	60.000	61.980	56.110	58.090	58.090	4,054,500
2019-08-08	66.250	69.140	66.250	68.410	68.410	1,110,900
2019-08-07	64.520	65.940	64.100	65.540	65.540	1,066,800
2019-08-06	66.160	67.490	65.230	65.360	65.360	839,000
2019-08-05	67.580	67.580	64.260	65.910	65.910	756,600
2019-08-02	68.090	69.240	67.500	69.080	69.080	553,600
2019-08-01	70.120	70.960	68.380	68.440	68.440	529,100
2019-07-31	69.760	71.690	69.520	70.220	70.220	602,400
2019-07-30	68.000	69.660	67.510	69.640	69.640	544,500
2019-07-29	69.680	70.080	68.090	68.480	68.480	395,800
2019-07-26	68.480	70.550	68.480	69.500	69.500	570,000
2019-07-25	69.040	69.460	68.050	68.300	68.300	461,800
2019-07-24	66.000	69.420	65.900	68.750	68.750	709,000
2019-07-23	65.950	66.520	65.200	66.180	66.180	339,400
2019-07-22	65.800	66.440	65.100	65.410	65.410	333,200
2019-07-19	65.830	66.770	65.690	65.920	65.920	548,900
2019-07-18	64.710	65.830	64.520	65.760	65.760	464,700
2019-07-17	64.220	65.440	63.810	64.820	64.820	617,200
2019-07-16	63.790	64.080	62.830	63.900	63.900	444,400
2019-07-15	64.650	65.370	63.670	63.780	63.780	665,700
2019-07-12	62.900	64.730	61.880	64.500	64.500	924,400
2019-07-11	63.460	64.100	62.730	62.920	62.920	1,148,200
2019-07-10	63.320	64.160	63.220	63.300	63.300	854,400
2019-07-09	62.100	63.110	61.700	62.960	62.960	797,500
2019-07-08	63.810	63.940	62.050	62.310	62.310	578,500
2019-07-05	63.900	64.480	63.180	64.060	64.060	468,500
2019-07-03	64.050	64.470	63.920	64.320	64.320	757,900
2019-07-02	64.750	64.750	63.020	63.800	63.800	1,181,500
2019-07-01	65.220	65.900	63.400	64.550	64.550	1,060,000
2019-06-28	66.700	66.790	64.080	64.210	64.210	9,759,600
2019-06-27	67.000	67.420	66.220	66.890	66.890	897,300
2019-06-26	69.200	69.850	66.650	66.870	66.870	1,307,000
2019-06-25	71.000	71.500	68.140	68.830	68.830	1,889,900
2019-06-24	73.350	74.930	72.800	73.210	73.210	747,100
2019-06-21	72.480	73.480	70.350	73.300	73.300	1,666,800
2019-06-20	70.210	73.260	70.150	73.210	73.210	1,014,800
2019-06-19	64.500	69.920	64.150	69.900	69.900	2,352,300
2019-06-18	69.580	71.220	65.510	66.040	66.040	1,613,600
2019-06-17	70.830	71.030	66.610	68.170	68.170	946,000
2019-06-14	70.660	71.480	70.610	70.670	70.670	1,084,200
2019-06-13	70.640	71.130	70.360	71.110	71.110	724,500
2019-06-12	70.240	70.490	69.240	70.350	70.350	832,800
2019-06-11	72.000	72.350	69.140	70.430	70.430	941,100
2019-06-10	69.760	72.290	69.500	71.910	71.910	868,500
2019-06-07	68.450	69.550	68.000	69.180	69.180	362,100
2019-06-06	67.910	68.370	67.160	67.970	67.970	302,000
2019-06-05	67.980	68.970	67.440	68.000	68.000	432,000
2019-06-04	67.990	68.390	67.060	67.630	67.630	553,700
2019-06-03	66.650	67.540	64.700	67.460	67.460	1,522,200
2019-05-31	66.930	69.030	66.460	66.780	66.780	1,030,700
2019-05-30	68.330	68.570	67.860	68.050	68.050	926,600

← NewerPage 31 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.