Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 599.53 | 602.00 | 594.42 | 599.35 | 599.35 | 682,800 |
| 2024-11-14 | 601.00 | 609.37 | 592.21 | 604.56 | 604.56 | 727,300 |
| 2024-11-13 | 600.00 | 617.15 | 599.72 | 601.29 | 601.29 | 850,600 |
| 2024-11-12 | 609.11 | 609.36 | 591.74 | 595.18 | 595.18 | 1,390,100 |
| 2024-11-11 | 611.06 | 624.84 | 588.02 | 616.14 | 616.14 | 1,792,700 |
| 2024-11-08 | 540.00 | 611.88 | 515.00 | 603.18 | 603.18 | 3,967,000 |
| 2024-11-07 | 465.50 | 471.00 | 462.81 | 468.75 | 468.75 | 832,600 |
| 2024-11-06 | 459.03 | 462.64 | 450.72 | 459.52 | 459.52 | 723,900 |
| 2024-11-05 | 433.97 | 442.77 | 433.97 | 441.09 | 441.09 | 656,100 |
| 2024-11-04 | 425.84 | 435.50 | 424.99 | 431.57 | 431.57 | 479,000 |
| 2024-11-01 | 426.82 | 430.16 | 424.57 | 425.84 | 425.84 | 600,500 |
| 2024-10-31 | 435.96 | 436.90 | 422.38 | 423.50 | 423.50 | 877,500 |
| 2024-10-30 | 443.33 | 445.48 | 438.76 | 439.00 | 439.00 | 428,100 |
| 2024-10-29 | 444.96 | 447.63 | 443.70 | 444.00 | 444.00 | 488,900 |
| 2024-10-28 | 449.10 | 449.10 | 443.25 | 444.77 | 444.77 | 447,200 |
| 2024-10-25 | 446.12 | 449.83 | 442.71 | 444.52 | 444.52 | 331,900 |
| 2024-10-24 | 442.58 | 446.75 | 438.17 | 443.12 | 443.12 | 263,400 |
| 2024-10-23 | 447.52 | 449.20 | 440.67 | 442.69 | 442.69 | 388,900 |
| 2024-10-22 | 445.10 | 455.17 | 443.44 | 449.61 | 449.61 | 624,900 |
| 2024-10-21 | 439.00 | 444.16 | 435.29 | 443.98 | 443.98 | 335,500 |
| 2024-10-18 | 438.78 | 438.78 | 434.00 | 438.05 | 438.05 | 228,800 |
| 2024-10-17 | 436.00 | 437.90 | 432.73 | 434.48 | 434.48 | 397,400 |
| 2024-10-16 | 433.36 | 435.40 | 428.50 | 433.83 | 433.83 | 376,100 |
| 2024-10-15 | 437.98 | 438.04 | 424.57 | 434.12 | 434.12 | 625,200 |
| 2024-10-14 | 437.14 | 440.89 | 435.44 | 437.98 | 437.98 | 326,200 |
| 2024-10-11 | 430.19 | 436.55 | 428.77 | 434.98 | 434.98 | 334,500 |
| 2024-10-10 | 430.78 | 432.91 | 424.34 | 428.76 | 428.76 | 494,200 |
| 2024-10-09 | 424.40 | 432.86 | 422.21 | 432.14 | 432.14 | 470,800 |
| 2024-10-08 | 424.06 | 433.48 | 420.49 | 426.99 | 426.99 | 787,500 |
| 2024-10-07 | 421.00 | 425.23 | 416.88 | 420.83 | 420.83 | 682,900 |
| 2024-10-04 | 418.00 | 422.33 | 413.68 | 421.80 | 421.80 | 611,900 |
| 2024-10-03 | 404.17 | 415.11 | 403.16 | 415.05 | 415.05 | 927,100 |
| 2024-10-02 | 400.00 | 406.00 | 397.53 | 404.51 | 404.51 | 588,000 |
| 2024-10-01 | 399.87 | 400.78 | 395.37 | 399.22 | 399.22 | 749,200 |
| 2024-09-30 | 395.50 | 400.33 | 394.24 | 399.60 | 399.60 | 548,900 |
| 2024-09-27 | 394.12 | 395.59 | 388.37 | 395.34 | 395.34 | 400,700 |
| 2024-09-26 | 396.23 | 398.74 | 391.97 | 393.25 | 393.25 | 448,900 |
| 2024-09-25 | 394.39 | 395.80 | 392.02 | 395.26 | 395.26 | 534,500 |
| 2024-09-24 | 395.59 | 395.69 | 388.36 | 393.66 | 393.66 | 279,600 |
| 2024-09-23 | 394.29 | 397.32 | 392.00 | 393.94 | 393.94 | 473,100 |
| 2024-09-20 | 387.07 | 393.58 | 387.06 | 393.29 | 393.29 | 1,202,600 |
| 2024-09-19 | 390.00 | 391.55 | 383.03 | 389.74 | 389.74 | 461,800 |
| 2024-09-18 | 383.50 | 387.61 | 380.51 | 383.01 | 383.01 | 402,100 |
| 2024-09-17 | 384.03 | 386.14 | 376.53 | 382.57 | 382.57 | 379,000 |
| 2024-09-16 | 380.99 | 386.54 | 379.98 | 385.77 | 385.77 | 480,100 |
| 2024-09-13 | 382.98 | 385.00 | 375.71 | 379.61 | 379.61 | 506,400 |
| 2024-09-12 | 364.88 | 384.73 | 364.60 | 384.51 | 384.51 | 976,600 |
| 2024-09-11 | 357.82 | 364.49 | 353.91 | 361.71 | 361.71 | 471,500 |
| 2024-09-10 | 364.89 | 366.98 | 357.11 | 359.35 | 359.35 | 324,800 |
| 2024-09-09 | 358.61 | 369.44 | 358.61 | 364.39 | 364.39 | 755,900 |
| 2024-09-06 | 356.42 | 357.50 | 346.71 | 354.62 | 354.62 | 509,100 |
| 2024-09-05 | 353.53 | 356.34 | 352.11 | 354.86 | 354.86 | 236,400 |
| 2024-09-04 | 351.72 | 356.73 | 349.02 | 355.35 | 355.35 | 681,100 |
| 2024-09-03 | 361.35 | 363.22 | 354.52 | 355.16 | 355.16 | 584,900 |
| 2024-08-30 | 363.13 | 366.28 | 361.44 | 364.97 | 364.97 | 454,800 |
| 2024-08-29 | 364.03 | 368.86 | 361.97 | 362.00 | 362.00 | 316,800 |
| 2024-08-28 | 363.43 | 368.13 | 361.59 | 362.45 | 362.45 | 323,600 |
| 2024-08-27 | 360.49 | 364.46 | 357.85 | 363.43 | 363.43 | 286,000 |
| 2024-08-26 | 369.11 | 370.64 | 358.10 | 360.49 | 360.49 | 568,500 |
| 2024-08-23 | 375.69 | 376.05 | 369.43 | 370.70 | 370.70 | 464,500 |
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.