Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 317.23 | 317.74 | 314.04 | 315.90 | 315.90 | 391 |
| 2024-03-06 | 315.01 | 318.42 | 310.26 | 315.27 | 315.27 | 296 |
| 2024-03-05 | 319.98 | 319.98 | 312.02 | 313.88 | 313.88 | 201 |
| 2024-03-04 | 315.76 | 324.34 | 314.95 | 323.78 | 323.78 | 478 |
| 2024-03-01 | 308.94 | 312.74 | 302.52 | 310.53 | 310.53 | 312 |
| 2024-02-29 | 306.42 | 310.70 | 299.07 | 303.51 | 303.51 | 581 |
| 2024-02-28 | 280.92 | 318.55 | 274.00 | 309.56 | 309.56 | 3,719 |
| 2024-02-27 | 271.51 | 273.51 | 266.05 | 271.66 | 271.66 | 813 |
| 2024-02-26 | 272.49 | 274.04 | 271.14 | 272.80 | 272.80 | 294 |
| 2024-02-23 | 273.22 | 273.22 | 270.09 | 270.96 | 270.96 | 256 |
| 2024-02-22 | 268.78 | 270.73 | 267.52 | 270.73 | 270.73 | 273 |
| 2024-02-21 | 267.30 | 268.05 | 260.68 | 262.92 | 262.92 | 395 |
| 2024-02-20 | 268.03 | 269.63 | 265.61 | 267.11 | 267.11 | 554 |
| 2024-02-16 | 272.79 | 273.99 | 270.45 | 272.36 | 272.36 | 236 |
| 2024-02-15 | 274.02 | 274.10 | 268.22 | 270.97 | 270.97 | 525 |
| 2024-02-14 | 267.09 | 270.86 | 265.23 | 270.28 | 270.28 | 285 |
| 2024-02-13 | 261.28 | 269.19 | 256.80 | 265.50 | 265.50 | 746 |
| 2024-02-12 | 269.75 | 273.56 | 268.18 | 268.51 | 268.51 | 448 |
| 2024-02-09 | 270.00 | 271.50 | 268.59 | 270.39 | 270.39 | 488 |
| 2024-02-08 | 269.10 | 269.10 | 264.75 | 267.86 | 267.86 | 380 |
| 2024-02-07 | 260.74 | 270.85 | 259.61 | 269.66 | 269.66 | 1,712 |
| 2024-02-06 | 259.39 | 259.70 | 255.96 | 257.78 | 257.78 | 343 |
| 2024-02-05 | 257.25 | 257.47 | 252.37 | 256.23 | 256.23 | 654 |
| 2024-02-02 | 252.56 | 258.25 | 250.74 | 257.44 | 257.44 | 324 |
| 2024-02-01 | 250.60 | 251.99 | 247.37 | 251.35 | 251.35 | 198 |
| 2024-01-31 | 254.99 | 255.04 | 251.85 | 251.85 | 251.85 | 292 |
| 2024-01-30 | 254.48 | 255.82 | 253.71 | 254.69 | 254.69 | 377 |
| 2024-01-29 | 252.19 | 254.45 | 251.74 | 251.97 | 251.97 | 77 |
| 2024-01-26 | 253.41 | 253.77 | 249.34 | 252.37 | 252.37 | 502 |
| 2024-01-25 | 252.96 | 254.00 | 251.49 | 252.28 | 252.28 | 361 |
| 2024-01-24 | 257.84 | 257.84 | 252.35 | 252.45 | 252.45 | 317 |
| 2024-01-23 | 261.04 | 261.30 | 255.53 | 255.68 | 255.68 | 259 |
| 2024-01-22 | 257.00 | 262.97 | 257.00 | 258.78 | 258.78 | 776 |
| 2024-01-19 | 254.11 | 255.06 | 251.87 | 255.06 | 255.06 | 420 |
| 2024-01-18 | 252.57 | 253.94 | 250.81 | 251.59 | 251.59 | 215 |
| 2024-01-17 | 247.06 | 250.55 | 247.06 | 249.23 | 249.23 | 44 |
| 2024-01-16 | 250.69 | 251.57 | 247.08 | 248.59 | 248.59 | 99 |
| 2024-01-12 | 252.00 | 253.65 | 248.71 | 251.12 | 251.12 | 161 |
| 2024-01-11 | 250.99 | 251.55 | 247.26 | 248.55 | 248.55 | 51 |
| 2024-01-10 | 250.00 | 251.68 | 248.06 | 248.64 | 248.64 | 225 |
| 2024-01-09 | 249.89 | 249.98 | 248.33 | 248.57 | 248.57 | 175 |
| 2024-01-08 | 244.64 | 249.35 | 244.01 | 249.35 | 249.35 | 128 |
| 2024-01-05 | 244.03 | 244.50 | 242.83 | 243.33 | 243.33 | 137 |
| 2024-01-04 | 248.00 | 248.82 | 246.21 | 246.21 | 246.21 | 192 |
| 2024-01-03 | 250.20 | 252.14 | 249.56 | 249.92 | 249.92 | 184 |
| 2024-01-02 | 256.00 | 256.01 | 249.60 | 251.47 | 251.47 | 1,751 |
| 2023-12-29 | 258.50 | 259.71 | 256.48 | 258.11 | 258.11 | 49 |
| 2023-12-28 | 258.54 | 259.88 | 258.37 | 259.73 | 259.73 | 141 |
| 2023-12-27 | 258.10 | 259.93 | 258.10 | 259.52 | 259.52 | 235 |
| 2023-12-22 | 257.41 | 260.55 | 257.10 | 258.57 | 258.57 | 96 |
| 2023-12-21 | 256.00 | 256.99 | 253.93 | 256.50 | 256.50 | 153 |
| 2023-12-20 | 255.97 | 257.50 | 254.12 | 257.39 | 257.39 | 334 |
| 2023-12-19 | 256.93 | 260.38 | 255.70 | 256.81 | 256.81 | 247 |
| 2023-12-18 | 255.42 | 255.99 | 251.40 | 254.40 | 254.40 | 150 |
| 2023-12-15 | 253.28 | 256.06 | 250.47 | 254.79 | 254.79 | 3,501 |
| 2023-12-14 | 249.76 | 252.87 | 248.39 | 251.77 | 251.77 | 571 |
| 2023-12-13 | 241.49 | 245.09 | 241.09 | 245.09 | 245.09 | 315 |
| 2023-12-12 | 239.07 | 243.22 | 238.06 | 242.99 | 242.99 | 2,036 |
| 2023-12-11 | 237.92 | 238.80 | 235.66 | 238.33 | 238.33 | 285 |
| 2023-12-08 | 235.40 | 238.00 | 234.81 | 236.80 | 236.80 | 257 |
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.