Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 662.57 | 686.17 | 648.85 | 683.41 | 683.41 | 694,100 |
| 2025-02-13 | 667.75 | 671.44 | 655.07 | 664.70 | 664.70 | 356,100 |
| 2025-02-12 | 656.49 | 668.57 | 652.26 | 665.08 | 665.08 | 495,800 |
| 2025-02-11 | 678.48 | 678.48 | 656.72 | 669.26 | 669.26 | 421,500 |
| 2025-02-10 | 684.32 | 686.08 | 672.00 | 677.85 | 677.85 | 432,400 |
| 2025-02-07 | 680.00 | 689.54 | 677.93 | 679.24 | 679.24 | 556,200 |
| 2025-02-06 | 680.99 | 684.36 | 661.00 | 677.40 | 677.40 | 559,200 |
| 2025-02-05 | 662.91 | 680.97 | 662.91 | 680.52 | 680.52 | 459,700 |
| 2025-02-04 | 657.14 | 674.00 | 652.58 | 662.91 | 662.91 | 511,500 |
| 2025-02-03 | 640.75 | 671.22 | 635.55 | 658.11 | 658.11 | 1,001,800 |
| 2025-01-31 | 655.44 | 671.06 | 649.76 | 652.18 | 652.18 | 611,300 |
| 2025-01-30 | 646.50 | 657.00 | 643.55 | 653.43 | 653.43 | 536,700 |
| 2025-01-29 | 640.00 | 644.86 | 632.14 | 639.97 | 639.97 | 422,400 |
| 2025-01-28 | 606.58 | 639.34 | 604.37 | 637.53 | 637.53 | 548,200 |
| 2025-01-27 | 597.79 | 608.01 | 587.14 | 604.68 | 604.68 | 458,300 |
| 2025-01-24 | 613.97 | 615.50 | 605.20 | 610.32 | 610.32 | 309,800 |
| 2025-01-23 | 609.59 | 614.60 | 602.81 | 613.38 | 613.38 | 368,600 |
| 2025-01-22 | 607.98 | 612.14 | 602.71 | 607.60 | 607.60 | 362,100 |
| 2025-01-21 | 603.12 | 609.50 | 592.59 | 605.58 | 605.58 | 531,100 |
| 2025-01-17 | 595.84 | 603.00 | 591.19 | 593.89 | 593.89 | 533,600 |
| 2025-01-16 | 585.00 | 592.22 | 581.80 | 585.84 | 585.84 | 466,000 |
| 2025-01-15 | 589.40 | 594.84 | 577.53 | 580.00 | 580.00 | 702,100 |
| 2025-01-14 | 571.90 | 584.23 | 569.95 | 579.80 | 579.80 | 509,000 |
| 2025-01-13 | 561.40 | 569.33 | 556.68 | 568.68 | 568.68 | 422,400 |
| 2025-01-10 | 572.00 | 574.83 | 562.71 | 570.00 | 570.00 | 482,800 |
| 2025-01-08 | 565.02 | 577.74 | 559.23 | 577.34 | 577.34 | 590,300 |
| 2025-01-07 | 570.72 | 573.50 | 554.76 | 562.03 | 562.03 | 935,300 |
| 2025-01-06 | 604.40 | 606.31 | 543.48 | 570.71 | 570.71 | 1,614,500 |
| 2025-01-03 | 595.36 | 608.95 | 594.18 | 601.06 | 601.06 | 434,600 |
| 2025-01-02 | 604.07 | 612.25 | 588.19 | 596.49 | 596.49 | 516,500 |
| 2024-12-31 | 607.17 | 607.17 | 592.28 | 594.32 | 594.32 | 510,300 |
| 2024-12-30 | 601.20 | 607.24 | 591.14 | 604.32 | 604.32 | 648,900 |
| 2024-12-27 | 620.95 | 622.46 | 606.55 | 610.98 | 610.98 | 392,100 |
| 2024-12-26 | 630.00 | 630.00 | 620.96 | 623.80 | 623.80 | 525,800 |
| 2024-12-24 | 619.67 | 631.78 | 619.07 | 631.25 | 631.25 | 260,500 |
| 2024-12-23 | 634.64 | 642.53 | 616.97 | 624.14 | 624.14 | 626,700 |
| 2024-12-20 | 607.95 | 633.21 | 605.10 | 631.69 | 631.69 | 7,032,800 |
| 2024-12-19 | 620.54 | 626.58 | 608.00 | 615.68 | 615.68 | 1,316,300 |
| 2024-12-18 | 637.00 | 638.87 | 604.14 | 609.96 | 609.96 | 1,614,000 |
| 2024-12-17 | 642.93 | 648.69 | 632.00 | 635.76 | 635.76 | 1,497,300 |
| 2024-12-16 | 652.00 | 654.00 | 603.33 | 649.30 | 649.30 | 1,741,600 |
| 2024-12-13 | 635.29 | 648.91 | 635.00 | 644.91 | 644.91 | 557,700 |
| 2024-12-12 | 648.01 | 657.75 | 635.81 | 636.41 | 636.41 | 667,200 |
| 2024-12-11 | 646.68 | 651.14 | 633.86 | 642.45 | 642.45 | 639,200 |
| 2024-12-10 | 647.22 | 659.68 | 633.31 | 637.45 | 637.45 | 928,100 |
| 2024-12-09 | 687.69 | 687.97 | 631.03 | 642.59 | 642.59 | 1,177,500 |
| 2024-12-06 | 689.73 | 698.67 | 680.24 | 687.69 | 687.69 | 938,600 |
| 2024-12-05 | 688.01 | 695.94 | 677.40 | 689.78 | 689.78 | 732,400 |
| 2024-12-04 | 667.09 | 689.39 | 667.09 | 687.39 | 687.39 | 924,900 |
| 2024-12-03 | 652.82 | 675.48 | 638.00 | 669.87 | 669.87 | 1,383,700 |
| 2024-12-02 | 649.20 | 649.39 | 634.95 | 636.39 | 636.39 | 866,800 |
| 2024-11-29 | 639.38 | 652.23 | 639.00 | 646.96 | 646.96 | 397,600 |
| 2024-11-27 | 632.10 | 636.37 | 625.81 | 634.96 | 634.96 | 505,600 |
| 2024-11-26 | 622.60 | 633.00 | 621.22 | 632.16 | 632.16 | 619,200 |
| 2024-11-25 | 639.54 | 639.99 | 607.20 | 619.00 | 619.00 | 1,499,700 |
| 2024-11-22 | 635.50 | 641.20 | 623.51 | 636.95 | 636.95 | 698,900 |
| 2024-11-21 | 621.99 | 640.51 | 611.00 | 631.27 | 631.27 | 885,100 |
| 2024-11-20 | 609.18 | 613.25 | 598.95 | 609.82 | 609.82 | 572,300 |
| 2024-11-19 | 598.30 | 618.07 | 598.01 | 610.20 | 610.20 | 1,064,600 |
| 2024-11-18 | 601.04 | 610.33 | 592.00 | 600.00 | 600.00 | 669,600 |
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.