Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	211.30	211.98	208.37	209.91	209.91	85
2023-09-12	212.44	212.84	210.78	211.44	211.44	2,761
2023-09-11	214.70	215.05	211.00	211.00	211.00	296
2023-09-08	215.34	217.46	215.34	216.20	216.20	506
2023-09-07	213.41	216.00	210.87	216.00	216.00	1,207
2023-09-06	212.61	214.73	212.61	212.82	212.82	81
2023-09-05	213.56	214.01	208.72	213.25	213.25	467
2023-09-01	214.50	214.50	213.47	213.56	213.56	131
2023-08-31	213.95	215.09	213.83	214.77	214.77	126
2023-08-30	207.47	209.79	207.47	209.79	209.79	82
2023-08-29	202.32	203.93	202.00	203.93	203.93	367
2023-08-25	194.87	196.79	194.45	196.79	196.79	183
2023-08-24	200.84	202.57	197.83	197.83	197.83	122
2023-08-23	197.96	200.58	197.96	200.58	200.58	107
2023-08-22	196.84	197.17	196.84	197.17	197.17	21
2023-08-21	200.35	200.35	196.50	196.50	196.50	203
2023-08-18	193.11	198.49	193.11	198.49	198.49	246
2023-08-17	200.44	200.44	197.48	198.68	198.68	173
2023-08-16	201.34	201.34	198.69	198.69	198.69	137
2023-08-15	206.62	206.62	204.39	205.15	205.15	29,706
2023-08-14	209.59	211.18	207.15	207.51	207.51	4,823
2023-08-11	203.18	210.03	202.74	210.03	210.03	52
2023-08-10	203.81	208.60	202.78	204.24	204.24	489
2023-08-09	198.11	207.65	197.41	200.25	200.25	2,382
2023-08-08	177.78	177.78	176.64	176.64	176.64	188
2023-08-07	180.83	180.83	179.88	179.88	179.88	83
2023-08-04	178.74	182.84	178.74	182.51	182.51	328
2023-08-03	178.02	178.91	175.97	177.14	177.14	23,098
2023-08-02	180.97	181.23	178.63	178.63	178.63	227
2023-08-01	185.40	185.50	184.25	184.25	184.25	17
2023-07-31	183.15	185.23	183.15	183.98	183.98	76
2023-07-28	184.69	185.97	184.19	184.78	184.78	571
2023-07-27	182.55	185.53	182.45	184.02	184.02	2,069
2023-07-26	179.36	179.36	176.87	178.93	178.93	66
2023-07-25	177.33	178.75	176.06	178.75	178.75	185
2023-07-24	179.86	179.95	177.45	178.63	178.63	741
2023-07-21	183.26	183.26	181.30	181.30	181.30	414
2023-07-20	189.70	189.70	185.60	185.60	185.60	374
2023-07-19	192.78	193.38	188.02	188.14	188.14	648
2023-07-18	195.75	196.02	192.70	192.70	192.70	115
2023-07-17	192.62	195.48	192.30	195.48	195.48	201
2023-07-14	192.96	193.50	191.70	192.48	192.48	283
2023-07-13	196.51	197.25	196.51	196.67	196.67	123
2023-07-12	197.65	197.65	193.05	193.05	193.05	214
2023-07-11	195.73	196.55	194.25	194.60	194.60	862
2023-07-10	190.23	193.86	190.23	193.86	193.86	508
2023-07-07	189.56	190.65	186.96	187.09	187.09	1,452
2023-07-06	191.67	191.67	188.56	188.85	188.85	534
2023-07-05	193.85	195.10	193.58	194.31	194.31	418
2023-07-03	191.31	193.50	191.02	193.20	193.20	249
2023-06-30	196.50	196.89	194.59	196.29	196.29	27,732
2023-06-29	193.54	196.45	193.54	196.45	196.45	270
2023-06-28	195.46	196.12	194.89	195.54	195.54	758
2023-06-27	192.08	194.35	192.08	194.35	194.35	563
2023-06-26	188.88	189.02	186.95	186.95	186.95	212
2023-06-23	193.74	193.74	189.00	190.72	190.72	2,417
2023-06-22	195.98	195.98	194.48	195.62	195.62	524
2023-06-21	204.93	205.19	198.28	198.28	198.28	430
2023-06-20	202.13	203.97	199.57	203.97	203.97	529
2023-06-19	203.63	203.63	203.63	203.63	203.63	94

← NewerPage 14 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.