Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 277.85 | 281.38 | 277.20 | 280.84 | 280.84 | 335 |
| 2024-06-04 | 279.00 | 279.00 | 273.89 | 276.31 | 276.31 | 128 |
| 2024-06-03 | 281.35 | 283.75 | 275.82 | 276.72 | 276.72 | 379 |
| 2024-05-31 | 281.63 | 282.82 | 275.30 | 278.09 | 278.09 | 678 |
| 2024-05-30 | 284.46 | 287.17 | 281.81 | 282.15 | 282.15 | 138 |
| 2024-05-29 | 285.20 | 288.28 | 283.12 | 285.60 | 285.60 | 258 |
| 2024-05-28 | 285.63 | 287.83 | 284.25 | 285.66 | 285.66 | 579 |
| 2024-05-24 | 280.48 | 285.05 | 278.63 | 285.05 | 285.05 | 504 |
| 2024-05-23 | 284.90 | 286.63 | 280.85 | 280.98 | 280.98 | 749 |
| 2024-05-22 | 285.14 | 289.94 | 282.17 | 284.00 | 284.00 | 1,665 |
| 2024-05-21 | 292.00 | 292.00 | 285.16 | 287.36 | 287.36 | 799 |
| 2024-05-20 | 290.86 | 292.31 | 288.59 | 292.10 | 292.10 | 185 |
| 2024-05-17 | 292.45 | 292.51 | 287.21 | 287.21 | 287.21 | 570 |
| 2024-05-16 | 295.00 | 295.00 | 288.65 | 291.33 | 291.33 | 413 |
| 2024-05-15 | 298.04 | 298.64 | 293.18 | 295.09 | 295.09 | 202 |
| 2024-05-14 | 298.83 | 299.50 | 290.92 | 295.54 | 295.54 | 1,549 |
| 2024-05-13 | 303.44 | 305.24 | 301.85 | 302.31 | 302.31 | 145 |
| 2024-05-10 | 309.38 | 311.68 | 303.32 | 304.26 | 304.26 | 557 |
| 2024-05-09 | 311.00 | 312.75 | 308.00 | 310.04 | 310.04 | 403 |
| 2024-05-08 | 311.86 | 316.21 | 310.48 | 313.80 | 313.80 | 887 |
| 2024-05-07 | 308.07 | 317.65 | 305.00 | 308.57 | 308.57 | 1,646 |
| 2024-05-03 | 319.28 | 321.41 | 317.45 | 318.93 | 318.93 | 255 |
| 2024-05-02 | 313.99 | 317.79 | 311.22 | 315.57 | 315.57 | 583 |
| 2024-05-01 | 311.99 | 314.74 | 309.67 | 312.13 | 312.13 | 134 |
| 2024-04-30 | 312.99 | 314.32 | 309.31 | 314.05 | 314.05 | 123 |
| 2024-04-29 | 307.11 | 312.95 | 307.00 | 311.01 | 311.01 | 75 |
| 2024-04-26 | 307.68 | 310.06 | 306.25 | 309.13 | 309.13 | 162 |
| 2024-04-25 | 297.97 | 308.14 | 297.22 | 307.56 | 307.56 | 493 |
| 2024-04-24 | 306.68 | 307.98 | 302.69 | 305.08 | 305.08 | 368 |
| 2024-04-23 | 296.71 | 302.13 | 295.00 | 300.59 | 300.59 | 671 |
| 2024-04-22 | 293.61 | 296.97 | 291.75 | 294.86 | 294.86 | 4,158 |
| 2024-04-19 | 300.54 | 300.54 | 291.58 | 295.79 | 295.79 | 626 |
| 2024-04-18 | 300.25 | 303.50 | 298.46 | 298.56 | 298.56 | 1,546 |
| 2024-04-17 | 300.50 | 303.29 | 297.30 | 300.08 | 300.08 | 326 |
| 2024-04-16 | 304.00 | 304.00 | 295.61 | 300.49 | 300.49 | 328 |
| 2024-04-15 | 314.49 | 316.99 | 302.98 | 303.70 | 303.70 | 1,392 |
| 2024-04-12 | 324.14 | 324.39 | 313.37 | 315.10 | 315.10 | 1,440 |
| 2024-04-11 | 318.44 | 324.51 | 315.69 | 324.12 | 324.12 | 387 |
| 2024-04-10 | 308.81 | 320.01 | 307.86 | 317.77 | 317.77 | 1,298 |
| 2024-04-09 | 310.59 | 311.71 | 306.09 | 309.13 | 309.13 | 247 |
| 2024-04-08 | 312.06 | 313.26 | 309.67 | 312.69 | 312.69 | 26,099 |
| 2024-04-05 | 306.82 | 312.87 | 306.23 | 311.28 | 311.28 | 264 |
| 2024-04-04 | 312.12 | 315.26 | 310.51 | 314.73 | 314.73 | 430 |
| 2024-04-03 | 310.96 | 311.62 | 309.22 | 309.71 | 309.71 | 228 |
| 2024-04-02 | 305.90 | 307.76 | 304.97 | 307.76 | 307.76 | 151 |
| 2024-03-28 | 315.80 | 316.75 | 311.86 | 314.45 | 314.45 | 301 |
| 2024-03-27 | 322.12 | 322.20 | 314.22 | 315.16 | 315.16 | 478 |
| 2024-03-26 | 316.71 | 320.42 | 314.93 | 319.31 | 319.31 | 314 |
| 2024-03-25 | 314.78 | 317.97 | 313.67 | 316.20 | 316.20 | 451 |
| 2024-03-22 | 318.18 | 318.18 | 312.98 | 316.15 | 316.15 | 236 |
| 2024-03-21 | 316.56 | 319.12 | 315.18 | 316.52 | 316.52 | 910 |
| 2024-03-20 | 313.00 | 314.30 | 309.42 | 313.81 | 313.81 | 1,247 |
| 2024-03-19 | 308.13 | 312.65 | 306.30 | 312.12 | 312.12 | 658 |
| 2024-03-18 | 310.75 | 312.18 | 307.29 | 309.63 | 309.63 | 530 |
| 2024-03-15 | 305.48 | 309.84 | 304.41 | 308.12 | 308.12 | 457 |
| 2024-03-14 | 307.43 | 310.47 | 304.75 | 305.45 | 305.45 | 657 |
| 2024-03-13 | 312.11 | 312.97 | 304.65 | 306.96 | 306.96 | 465 |
| 2024-03-12 | 310.86 | 311.67 | 305.85 | 311.23 | 311.23 | 301 |
| 2024-03-11 | 310.50 | 313.52 | 309.00 | 311.57 | 311.57 | 496 |
| 2024-03-08 | 315.00 | 320.94 | 309.49 | 309.49 | 309.49 | 23,164 |
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.