Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	65.210	65.510	62.890	63.670	63.670	1,104,700
2018-06-13	65.530	65.590	64.350	64.880	64.880	847,700
2018-06-12	65.140	66.420	64.750	65.280	65.280	712,800
2018-06-11	65.430	66.180	64.340	65.200	65.200	750,900
2018-06-08	63.160	65.740	63.100	65.280	65.280	1,192,200
2018-06-07	65.450	65.500	62.250	63.530	63.530	2,074,200
2018-06-06	67.640	69.090	66.930	67.900	67.900	1,128,400
2018-06-05	66.070	67.450	65.330	67.060	67.060	1,427,700
2018-06-04	65.270	66.130	64.670	66.070	66.070	1,013,200
2018-06-01	63.970	65.400	63.440	65.300	65.300	1,109,800
2018-05-31	63.700	64.740	63.170	63.680	63.680	998,700
2018-05-30	64.350	64.780	62.660	63.740	63.740	991,800
2018-05-29	63.710	64.940	63.150	63.970	63.970	1,166,200
2018-05-25	61.990	63.500	61.500	63.010	63.010	1,378,400
2018-05-24	60.000	62.500	59.400	62.080	62.080	1,039,900
2018-05-23	61.260	61.960	59.160	59.800	59.800	1,749,000
2018-05-22	60.080	62.200	59.100	61.720	61.720	1,899,700
2018-05-21	58.280	59.730	57.720	59.650	59.650	1,285,400
2018-05-18	57.520	58.470	57.010	57.950	57.950	1,508,700
2018-05-17	55.270	57.890	54.280	57.120	57.120	5,517,700
2018-05-16	54.540	56.810	53.670	54.330	54.330	1,972,100
2018-05-15	53.870	54.670	52.220	54.540	54.540	2,099,400
2018-05-14	57.430	58.180	56.510	56.990	56.990	1,089,600
2018-05-11	55.440	57.440	55.160	57.260	57.260	1,110,600
2018-05-10	54.440	56.730	53.550	55.440	55.440	1,785,500
2018-05-09	50.400	56.220	49.960	54.620	54.620	4,793,600
2018-05-08	44.730	45.250	44.250	44.650	44.650	1,489,600
2018-05-07	45.190	45.480	43.680	44.930	44.930	1,256,600
2018-05-04	42.240	45.500	42.240	44.550	44.550	2,641,500
2018-05-03	41.990	41.990	41.100	41.440	41.440	1,270,300
2018-05-02	41.770	42.800	41.770	41.990	41.990	1,237,000
2018-05-01	41.950	42.140	41.160	41.510	41.510	571,300
2018-04-30	41.790	42.440	41.600	41.980	41.980	428,300
2018-04-27	42.900	43.240	41.370	41.610	41.610	802,300
2018-04-26	44.300	44.750	42.600	42.740	42.740	921,900
2018-04-25	42.640	43.070	42.110	43.000	43.000	590,900
2018-04-24	43.030	43.730	41.700	42.800	42.800	658,400
2018-04-23	43.060	43.430	42.450	42.740	42.740	944,200
2018-04-20	42.920	43.270	42.630	42.700	42.700	544,000
2018-04-19	42.700	43.430	42.150	42.990	42.990	903,600
2018-04-18	43.260	43.670	42.720	42.740	42.740	722,000
2018-04-17	43.060	43.840	42.970	43.010	43.010	962,300
2018-04-16	43.330	43.710	42.800	42.970	42.970	553,200
2018-04-13	43.770	43.770	42.650	42.790	42.790	796,400
2018-04-12	43.100	44.060	43.000	43.100	43.100	1,530,500
2018-04-11	42.010	43.190	42.000	42.780	42.780	629,100
2018-04-10	41.620	42.300	41.380	42.090	42.090	731,900
2018-04-09	42.240	42.340	40.840	41.310	41.310	1,236,800
2018-04-06	42.470	42.950	41.550	41.840	41.840	967,200
2018-04-05	42.380	43.160	42.100	42.860	42.860	814,400
2018-04-04	41.910	42.650	40.560	41.980	41.980	1,465,900
2018-04-03	39.780	42.450	39.500	42.400	42.400	1,769,000
2018-04-02	39.350	39.610	38.830	39.480	39.480	467,400
2018-03-29	38.190	39.890	38.150	39.310	39.310	742,900
2018-03-28	38.780	38.800	37.620	37.920	37.920	553,600
2018-03-27	38.670	39.310	38.320	38.630	38.630	542,200
2018-03-26	38.260	38.770	37.520	38.720	38.720	431,400
2018-03-23	38.570	39.160	37.890	37.900	37.900	769,000
2018-03-22	38.560	39.300	38.310	38.550	38.550	890,900
2018-03-21	38.450	38.980	38.130	38.800	38.800	716,900

← NewerPage 36 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.