Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	54.540	54.860	50.810	51.200	51.200	875,400
2019-03-01	54.290	54.600	53.190	54.450	54.450	992,000
2019-02-28	55.130	55.750	53.550	53.830	53.830	787,000
2019-02-27	55.460	55.650	51.600	55.490	55.490	2,666,400
2019-02-26	58.620	60.300	58.520	60.220	60.220	1,686,500
2019-02-25	56.440	58.500	56.280	58.050	58.050	1,428,800
2019-02-22	55.620	55.950	55.010	55.740	55.740	452,000
2019-02-21	55.980	56.180	55.250	55.490	55.490	323,600
2019-02-20	55.880	56.340	55.580	56.000	56.000	384,400
2019-02-19	55.430	56.080	55.210	55.810	55.810	424,200
2019-02-15	54.900	55.590	54.410	55.430	55.430	419,400
2019-02-14	53.360	54.770	53.350	54.590	54.590	305,200
2019-02-13	53.660	53.960	53.060	53.700	53.700	310,600
2019-02-12	53.800	54.040	52.720	53.300	53.300	402,500
2019-02-11	51.520	53.240	51.520	53.130	53.130	425,600
2019-02-08	51.750	51.830	50.810	51.430	51.430	350,400
2019-02-07	51.840	52.410	51.140	51.980	51.980	375,300
2019-02-06	52.690	52.720	51.420	52.120	52.120	310,900
2019-02-05	53.000	53.820	52.220	52.500	52.500	279,400
2019-02-04	50.810	52.960	50.710	52.910	52.910	487,200
2019-02-01	51.110	51.250	50.450	50.650	50.650	367,300
2019-01-31	49.630	51.290	49.630	51.010	51.010	354,700
2019-01-30	49.080	49.940	48.040	49.740	49.740	394,200
2019-01-29	49.140	49.960	48.920	49.040	49.040	250,300
2019-01-28	48.790	49.390	48.350	49.100	49.100	290,300
2019-01-25	48.830	49.580	48.310	49.100	49.100	319,600
2019-01-24	48.110	48.490	47.130	48.430	48.430	567,100
2019-01-23	49.080	50.050	47.460	48.060	48.060	428,700
2019-01-22	49.860	49.900	48.050	48.700	48.700	470,800
2019-01-18	50.420	50.870	50.020	50.190	50.190	398,600
2019-01-17	49.410	50.610	49.390	50.220	50.220	485,200
2019-01-16	49.360	50.010	48.680	49.630	49.630	311,700
2019-01-15	50.130	50.400	49.020	49.350	49.350	376,400
2019-01-14	49.000	50.110	48.240	49.780	49.780	454,100
2019-01-11	49.560	49.890	48.500	49.450	49.450	497,800
2019-01-10	49.850	50.220	48.810	49.690	49.690	529,200
2019-01-09	49.840	50.610	49.130	50.260	50.260	692,400
2019-01-08	48.980	49.910	48.650	49.410	49.410	769,600
2019-01-07	46.450	48.710	46.390	48.150	48.150	768,500
2019-01-04	43.950	46.210	43.190	46.010	46.010	865,900
2019-01-03	44.340	44.700	42.420	43.290	43.290	964,200
2019-01-02	42.990	45.120	42.620	45.110	45.110	1,108,500
2018-12-31	43.580	44.260	43.130	43.750	43.750	675,700
2018-12-28	43.040	43.740	42.020	43.030	43.030	579,100
2018-12-27	41.170	43.010	41.000	43.000	43.000	811,900
2018-12-26	39.810	41.810	39.540	41.760	41.760	625,700
2018-12-24	40.450	40.860	39.430	39.740	39.740	645,000
2018-12-21	41.500	43.400	41.330	41.790	41.790	2,091,200
2018-12-20	44.440	45.430	40.010	41.370	41.370	1,195,500
2018-12-19	44.450	45.530	44.350	44.820	44.820	846,500
2018-12-18	44.440	45.430	44.130	44.460	44.460	735,100
2018-12-17	44.500	45.070	43.480	43.800	43.800	622,000
2018-12-14	44.600	45.860	44.500	44.650	44.650	763,500
2018-12-13	46.000	46.000	44.850	45.120	45.120	576,300
2018-12-12	45.880	46.880	45.000	45.590	45.590	1,034,200
2018-12-11	45.590	46.290	43.670	44.210	44.210	1,018,600
2018-12-10	43.310	44.820	43.310	44.300	44.300	735,600
2018-12-07	44.370	45.080	42.900	43.520	43.520	650,300
2018-12-06	42.600	44.650	42.000	44.510	44.510	854,000
2018-12-04	45.150	46.050	43.570	43.640	43.640	948,600

← NewerPage 33 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.