Axon Enterprise Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	233.43	235.28	232.02	234.09	234.09	220
2023-12-06	232.57	235.76	232.57	233.59	233.59	199
2023-12-05	234.98	234.98	229.00	229.88	229.88	173
2023-12-04	231.40	235.09	229.26	235.09	235.09	241
2023-12-01	230.30	233.72	226.63	233.15	233.15	1,536
2023-11-30	226.41	227.26	224.54	226.56	226.56	117
2023-11-29	229.00	230.00	226.00	226.55	226.55	172
2023-11-28	228.70	230.52	226.66	226.69	226.69	404
2023-11-27	228.00	230.08	227.30	229.20	229.20	142
2023-11-24	227.92	229.64	227.15	227.67	227.67	226
2023-11-22	228.16	230.70	228.00	228.14	228.14	799
2023-11-21	226.32	230.44	225.22	229.70	229.70	300
2023-11-20	224.37	227.12	224.00	226.44	226.44	445
2023-11-17	224.49	224.95	222.50	224.13	224.13	262
2023-11-16	222.65	224.00	221.03	221.41	221.41	127
2023-11-15	222.00	225.09	221.49	221.93	221.93	3,941
2023-11-14	221.48	223.38	220.03	223.00	223.00	364
2023-11-13	219.00	219.71	217.00	219.29	219.29	229
2023-11-10	215.86	220.00	215.48	218.25	218.25	322
2023-11-09	230.23	230.23	216.24	216.24	216.24	1,337
2023-11-08	225.25	231.52	219.70	220.42	220.42	3,555
2023-11-07	216.92	218.69	215.32	216.63	216.63	506
2023-11-06	217.25	220.00	215.89	216.30	216.30	2,207
2023-11-03	211.84	219.05	211.84	219.04	219.04	210
2023-11-02	209.77	212.62	209.04	210.79	210.79	392
2023-11-01	205.00	208.13	203.90	207.03	207.03	92
2023-10-31	203.37	205.40	199.47	205.40	205.40	583
2023-10-30	203.08	204.00	200.90	202.13	202.13	190
2023-10-27	204.17	205.52	200.57	200.57	200.57	258
2023-10-26	209.99	209.99	204.51	204.77	204.77	23
2023-10-25	213.31	213.31	206.81	207.69	207.69	157
2023-10-24	213.54	215.12	212.77	212.96	212.96	689
2023-10-23	210.50	212.43	208.35	211.80	211.80	250
2023-10-20	212.31	213.15	207.66	212.27	212.27	147
2023-10-19	219.50	219.50	213.41	213.41	213.41	341
2023-10-18	222.10	222.92	220.43	220.43	220.43	10
2023-10-17	218.65	223.00	218.01	221.71	221.71	174
2023-10-16	218.99	219.85	216.75	218.86	218.86	526
2023-10-13	216.90	217.60	214.88	216.30	216.30	234
2023-10-12	220.84	220.84	214.79	214.79	214.79	644
2023-10-11	216.35	219.50	215.71	218.45	218.45	275
2023-10-10	210.45	215.22	209.78	214.50	214.50	215
2023-10-09	201.25	209.23	201.25	209.23	209.23	131
2023-10-06	193.00	200.85	192.31	200.50	200.50	414
2023-10-05	194.00	196.57	194.00	196.57	196.57	59
2023-10-04	191.64	193.59	191.64	193.59	193.59	30
2023-10-03	195.86	195.86	192.24	192.24	192.24	116
2023-10-02	197.01	198.28	196.99	198.06	198.06	128
2023-09-29	197.86	200.83	197.86	200.33	200.33	487
2023-09-28	194.36	195.22	194.24	195.22	195.22	47
2023-09-27	192.46	193.48	189.61	193.45	193.45	1,045
2023-09-26	190.46	190.66	190.46	190.66	190.66	4
2023-09-25	195.42	195.42	192.61	195.28	195.28	34,252
2023-09-22	196.76	196.76	196.43	196.43	196.43	933
2023-09-21	200.30	200.30	196.34	196.73	196.73	804
2023-09-20	204.25	205.98	204.25	205.98	205.98	136
2023-09-19	204.68	204.68	202.68	202.68	202.68	519
2023-09-18	204.52	210.88	204.25	210.88	210.88	209
2023-09-15	210.97	210.97	206.71	206.71	206.71	286
2023-09-14	210.10	213.36	210.10	212.87	212.87	210

← NewerPage 13 of 20 · 1,193 trading daysOlder →

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.