Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 365.02 | 365.02 | 354.73 | 355.02 | 355.02 | 703 |
| 2024-08-30 | 363.94 | 365.84 | 361.40 | 363.41 | 363.41 | 76 |
| 2024-08-29 | 364.00 | 369.20 | 364.00 | 367.04 | 367.04 | 318 |
| 2024-08-28 | 365.98 | 368.14 | 361.45 | 361.47 | 361.47 | 293 |
| 2024-08-27 | 363.46 | 364.70 | 358.48 | 363.22 | 363.22 | 223 |
| 2024-08-23 | 372.69 | 376.88 | 370.67 | 371.03 | 371.03 | 11,455 |
| 2024-08-22 | 374.00 | 376.06 | 372.45 | 373.86 | 373.86 | 288 |
| 2024-08-21 | 376.62 | 377.97 | 372.01 | 372.56 | 372.56 | 713 |
| 2024-08-20 | 374.46 | 375.20 | 370.18 | 372.10 | 372.10 | 495 |
| 2024-08-19 | 373.75 | 377.01 | 371.22 | 373.96 | 373.96 | 423 |
| 2024-08-16 | 376.99 | 377.17 | 372.38 | 374.67 | 374.67 | 751 |
| 2024-08-15 | 372.06 | 378.32 | 366.05 | 375.54 | 375.54 | 1,493 |
| 2024-08-14 | 367.00 | 371.96 | 366.84 | 368.81 | 368.81 | 710 |
| 2024-08-13 | 368.30 | 369.98 | 365.07 | 369.84 | 369.84 | 766 |
| 2024-08-12 | 369.00 | 375.44 | 366.28 | 368.13 | 368.13 | 1,425 |
| 2024-08-09 | 368.46 | 369.84 | 359.87 | 363.67 | 363.67 | 26,918 |
| 2024-08-08 | 348.52 | 369.18 | 344.00 | 368.92 | 368.92 | 977 |
| 2024-08-07 | 330.00 | 367.52 | 322.04 | 346.84 | 346.84 | 3,721 |
| 2024-08-06 | 287.60 | 293.27 | 287.00 | 293.27 | 293.27 | 246 |
| 2024-08-05 | 276.26 | 289.80 | 270.00 | 289.66 | 289.66 | 878 |
| 2024-08-02 | 296.54 | 299.63 | 287.26 | 289.98 | 289.98 | 21,800 |
| 2024-08-01 | 300.39 | 303.00 | 296.34 | 298.79 | 298.79 | 287 |
| 2024-07-31 | 307.36 | 308.30 | 302.66 | 302.66 | 302.66 | 183 |
| 2024-07-30 | 310.34 | 314.58 | 305.16 | 305.81 | 305.81 | 48 |
| 2024-07-29 | 312.40 | 313.28 | 307.84 | 309.64 | 309.64 | 85 |
| 2024-07-26 | 314.98 | 314.98 | 308.07 | 312.84 | 312.84 | 403 |
| 2024-07-25 | 312.45 | 316.78 | 307.67 | 314.80 | 314.80 | 587 |
| 2024-07-24 | 318.83 | 319.55 | 313.42 | 319.55 | 319.55 | 2,187 |
| 2024-07-23 | 322.28 | 323.83 | 316.76 | 321.13 | 321.13 | 7,973 |
| 2024-07-22 | 311.00 | 313.36 | 307.68 | 312.47 | 312.47 | 273 |
| 2024-07-19 | 307.93 | 309.53 | 305.01 | 308.46 | 308.46 | 707 |
| 2024-07-18 | 318.90 | 319.53 | 304.83 | 306.50 | 306.50 | 1,950 |
| 2024-07-17 | 319.96 | 326.17 | 316.85 | 317.13 | 317.13 | 1,142 |
| 2024-07-16 | 311.02 | 317.80 | 310.68 | 317.80 | 317.80 | 8,802 |
| 2024-07-15 | 295.01 | 308.22 | 293.82 | 305.26 | 305.26 | 437 |
| 2024-07-12 | 290.49 | 296.81 | 290.35 | 293.15 | 293.15 | 114 |
| 2024-07-11 | 295.02 | 295.02 | 291.04 | 293.79 | 293.79 | 126 |
| 2024-07-10 | 299.00 | 299.54 | 293.04 | 296.56 | 296.56 | 926 |
| 2024-07-09 | 304.37 | 306.31 | 301.05 | 301.05 | 301.05 | 612 |
| 2024-07-08 | 299.45 | 302.99 | 299.03 | 302.77 | 302.77 | 260 |
| 2024-07-05 | 297.00 | 298.49 | 294.31 | 297.45 | 297.45 | 298 |
| 2024-07-03 | 295.00 | 297.37 | 293.26 | 297.23 | 297.23 | 235 |
| 2024-07-02 | 288.75 | 292.55 | 287.85 | 292.33 | 292.33 | 204 |
| 2024-07-01 | 291.79 | 295.08 | 287.54 | 289.28 | 289.28 | 464 |
| 2024-06-28 | 299.53 | 304.37 | 297.09 | 297.72 | 297.72 | 858 |
| 2024-06-27 | 294.66 | 294.88 | 290.61 | 294.70 | 294.70 | 346 |
| 2024-06-26 | 291.95 | 294.00 | 288.75 | 290.14 | 290.14 | 661 |
| 2024-06-25 | 292.50 | 295.16 | 290.92 | 292.31 | 292.31 | 98 |
| 2024-06-24 | 291.30 | 296.68 | 290.35 | 294.65 | 294.65 | 119 |
| 2024-06-21 | 293.07 | 293.65 | 282.53 | 288.86 | 288.86 | 1,122 |
| 2024-06-20 | 295.00 | 296.92 | 291.50 | 291.54 | 291.54 | 1,017 |
| 2024-06-18 | 297.99 | 300.60 | 295.00 | 295.00 | 295.00 | 546 |
| 2024-06-17 | 292.51 | 295.25 | 290.65 | 295.25 | 295.25 | 2,049 |
| 2024-06-14 | 290.75 | 294.13 | 287.52 | 293.49 | 293.49 | 705 |
| 2024-06-13 | 295.85 | 297.03 | 292.29 | 293.52 | 293.52 | 465 |
| 2024-06-12 | 290.85 | 296.15 | 289.69 | 296.15 | 296.15 | 448 |
| 2024-06-11 | 286.61 | 286.61 | 283.64 | 285.42 | 285.42 | 82 |
| 2024-06-10 | 281.50 | 285.33 | 280.11 | 284.50 | 284.50 | 326 |
| 2024-06-07 | 279.78 | 282.52 | 278.52 | 278.84 | 278.84 | 385 |
| 2024-06-06 | 282.13 | 283.42 | 277.34 | 277.71 | 277.71 | 1,005 |
Stock splits
No stock splits on record.
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.