Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	45.150	46.050	43.570	43.640	43.640	948,600
2018-12-03	43.910	45.500	43.800	45.180	45.180	1,568,000
2018-11-30	43.710	44.280	42.830	43.470	43.470	1,232,900
2018-11-29	45.300	45.930	43.330	44.070	44.070	1,014,900
2018-11-28	46.660	47.160	45.260	45.380	45.380	939,600
2018-11-27	46.680	47.400	46.400	46.520	46.520	445,700
2018-11-26	47.260	47.690	46.040	46.860	46.860	381,500
2018-11-23	46.200	47.500	46.200	46.680	46.680	222,200
2018-11-21	45.760	47.170	45.560	46.660	46.660	534,300
2018-11-20	45.090	46.280	43.700	45.220	45.220	1,397,200
2018-11-19	50.000	50.030	46.770	46.990	46.990	628,700
2018-11-16	49.090	50.020	48.040	49.950	49.950	777,800
2018-11-15	49.360	50.070	47.800	49.580	49.580	767,600
2018-11-14	50.290	50.680	48.920	49.570	49.570	689,700
2018-11-13	50.260	51.780	49.330	50.290	50.290	889,100
2018-11-12	52.160	52.670	49.220	50.000	50.000	809,200
2018-11-09	51.750	53.180	51.100	52.250	52.250	1,057,800
2018-11-08	52.820	52.900	50.290	50.660	50.660	1,079,600
2018-11-07	54.800	56.000	49.640	50.700	50.700	2,267,600
2018-11-06	60.240	61.710	59.250	60.080	60.080	834,400
2018-11-05	61.200	61.940	59.200	60.440	60.440	590,000
2018-11-02	61.930	62.860	60.690	61.200	61.200	528,500
2018-11-01	62.090	62.090	59.520	61.400	61.400	715,800
2018-10-31	58.850	62.140	58.850	61.720	61.720	694,600
2018-10-30	55.750	58.080	55.110	57.950	57.950	547,600
2018-10-29	58.080	59.350	54.810	55.900	55.900	447,200
2018-10-26	57.450	59.320	55.090	56.950	56.950	653,900
2018-10-25	58.220	59.440	57.830	58.950	58.950	473,900
2018-10-24	58.450	59.000	57.370	57.650	57.650	733,000
2018-10-23	56.340	58.450	55.730	58.040	58.040	622,600
2018-10-22	55.900	59.030	55.110	57.980	57.980	735,900
2018-10-19	58.490	59.860	57.710	58.520	58.520	453,700
2018-10-18	61.110	61.900	58.170	58.260	58.260	514,600
2018-10-17	62.730	62.730	59.520	61.650	61.650	522,000
2018-10-16	57.600	61.370	57.350	61.240	61.240	411,800
2018-10-15	57.150	57.500	54.390	57.060	57.060	789,000
2018-10-12	57.850	59.120	57.290	58.860	58.860	701,800
2018-10-11	57.020	58.800	56.080	56.190	56.190	820,600
2018-10-10	62.280	62.280	57.540	57.660	57.660	1,078,200
2018-10-09	63.410	64.770	62.170	62.840	62.840	499,800
2018-10-08	62.460	64.330	61.550	63.410	63.410	664,000
2018-10-05	62.910	64.240	61.240	62.670	62.670	466,800
2018-10-04	64.090	64.350	62.300	62.810	62.810	452,400
2018-10-03	64.590	65.830	63.650	64.760	64.760	336,900
2018-10-02	66.280	66.480	63.640	64.230	64.230	461,700
2018-10-01	68.610	69.820	66.580	66.840	66.840	376,700
2018-09-28	67.470	69.350	67.470	68.430	68.430	372,900
2018-09-27	66.750	67.940	66.400	67.610	67.610	352,500
2018-09-26	67.150	67.710	66.090	66.390	66.390	434,400
2018-09-25	63.910	67.340	63.830	66.970	66.970	665,900
2018-09-24	64.350	64.870	63.200	63.620	63.620	621,200
2018-09-21	65.650	66.580	64.370	64.790	64.790	1,313,500
2018-09-20	67.780	68.040	64.960	65.460	65.460	610,500
2018-09-19	68.890	69.300	66.220	67.370	67.370	722,800
2018-09-18	69.050	70.750	68.950	69.080	69.080	569,600
2018-09-17	73.430	74.140	68.370	68.670	68.670	889,800
2018-09-14	72.240	73.610	71.640	73.410	73.410	550,300
2018-09-13	70.580	72.130	70.480	71.430	71.430	374,400
2018-09-12	72.800	73.300	70.350	70.360	70.360	667,600
2018-09-11	71.940	73.640	71.600	72.940	72.940	615,400

← NewerPage 34 of 79 · 4,732 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.