Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	67.700	68.860	67.550	68.020	68.020	536,100
2019-05-28	67.460	69.400	67.450	68.510	68.510	715,800
2019-05-24	67.090	67.480	66.290	67.130	67.130	455,200
2019-05-23	67.180	67.810	66.270	67.030	67.030	587,700
2019-05-22	67.430	68.320	67.000	68.300	68.300	300,100
2019-05-21	66.010	67.930	65.240	67.840	67.840	486,400
2019-05-20	67.210	67.820	65.070	65.430	65.430	1,038,000
2019-05-17	67.710	68.790	67.350	68.000	68.000	999,200
2019-05-16	65.510	68.490	65.460	68.180	68.180	669,100
2019-05-15	65.380	65.940	64.500	65.410	65.410	488,800
2019-05-14	64.820	66.730	64.800	66.330	66.330	1,036,300
2019-05-13	62.220	65.040	62.000	64.760	64.760	740,200
2019-05-10	67.000	68.800	61.710	63.730	63.730	1,814,900
2019-05-09	66.490	67.300	65.020	66.730	66.730	812,000
2019-05-08	64.960	67.870	64.750	67.000	67.000	795,000
2019-05-07	64.810	65.830	63.870	64.640	64.640	854,200
2019-05-06	63.790	66.100	63.380	65.840	65.840	523,600
2019-05-03	64.700	66.110	64.420	65.300	65.300	734,100
2019-05-02	63.800	64.450	63.560	64.260	64.260	430,200
2019-05-01	63.830	64.270	63.230	63.790	63.790	756,600
2019-04-30	63.250	64.020	62.930	63.500	63.500	669,300
2019-04-29	63.020	64.000	62.280	63.370	63.370	664,300
2019-04-26	62.680	63.210	62.210	62.860	62.860	488,400
2019-04-25	62.580	63.160	61.800	62.940	62.940	322,200
2019-04-24	62.900	64.000	62.340	62.580	62.580	297,400
2019-04-23	61.070	63.180	60.990	62.870	62.870	483,700
2019-04-22	59.820	61.020	59.590	60.740	60.740	310,600
2019-04-18	61.460	61.460	59.170	59.820	59.820	398,800
2019-04-17	61.860	62.240	60.260	61.500	61.500	441,400
2019-04-16	61.210	61.610	60.920	61.550	61.550	384,400
2019-04-15	61.840	62.170	60.500	60.750	60.750	366,400
2019-04-12	61.740	62.000	61.050	61.870	61.870	465,800
2019-04-11	60.090	61.040	60.050	60.920	60.920	368,200
2019-04-10	58.750	60.370	58.270	60.120	60.120	524,000
2019-04-09	59.830	60.360	58.450	58.660	58.660	571,100
2019-04-08	59.560	60.660	58.320	60.320	60.320	791,400
2019-04-05	56.610	57.850	55.870	57.730	57.730	697,200
2019-04-04	55.420	56.270	54.750	55.120	55.120	430,300
2019-04-03	54.680	55.720	54.440	55.380	55.380	281,100
2019-04-02	55.440	55.590	54.320	54.380	54.380	422,600
2019-04-01	54.990	55.750	54.350	55.260	55.260	359,400
2019-03-29	54.370	55.070	53.930	54.410	54.410	530,400
2019-03-28	52.700	53.980	52.600	53.850	53.850	298,100
2019-03-27	53.340	54.210	51.750	52.520	52.520	413,200
2019-03-26	53.470	53.610	52.510	53.360	53.360	597,800
2019-03-25	52.000	53.350	51.440	52.890	52.890	315,900
2019-03-22	54.110	55.080	52.000	52.050	52.050	785,200
2019-03-21	52.280	54.550	52.280	54.540	54.540	680,100
2019-03-20	52.260	53.060	50.860	52.650	52.650	684,000
2019-03-19	51.300	53.240	51.080	52.040	52.040	1,127,200
2019-03-18	48.120	50.060	48.090	50.020	50.020	882,700
2019-03-15	47.050	47.990	46.850	47.960	47.960	1,486,400
2019-03-14	47.690	48.030	47.010	47.050	47.050	601,800
2019-03-13	48.500	48.900	47.540	47.630	47.630	493,100
2019-03-12	47.960	48.520	47.120	48.330	48.330	490,400
2019-03-11	46.860	48.150	46.500	47.970	47.970	656,200
2019-03-08	47.750	47.750	46.280	46.860	46.860	1,057,200
2019-03-07	49.820	50.080	48.200	48.470	48.470	571,900
2019-03-06	51.510	52.230	49.810	49.980	49.980	507,700
2019-03-05	51.410	51.640	50.500	51.400	51.400	670,800

← NewerPage 32 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.