Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	203.45	203.45	203.45	203.45	203.45	44
2023-06-15	197.99	202.90	197.84	202.90	202.90	266
2023-06-14	197.25	197.25	197.25	197.25	197.25	12
2023-06-13	197.76	198.17	196.17	196.17	196.17	402
2023-06-12	195.31	195.69	194.89	195.69	195.69	169
2023-06-09	195.86	195.86	195.69	195.69	195.69	20
2023-06-08	197.57	198.90	197.34	198.90	198.90	209
2023-06-07	195.37	199.34	193.35	196.49	196.49	233
2023-06-06	192.69	193.18	192.69	193.18	193.18	33
2023-06-05	192.39	192.39	191.00	191.00	191.00	359
2023-06-02	193.34	194.15	191.19	193.91	193.91	306
2023-06-01	191.97	195.12	191.21	193.51	193.51	111
2023-05-31	190.86	191.04	190.74	191.04	191.04	324
2023-05-30	196.59	196.85	192.39	192.39	192.39	348
2023-05-26	195.64	196.19	194.88	194.88	194.88	228
2023-05-25	194.00	194.74	191.40	191.40	191.40	93
2023-05-24	193.00	193.00	192.05	192.05	192.05	66
2023-05-23	203.18	203.53	197.63	197.63	197.63	154
2023-05-22	197.41	201.57	197.41	200.97	200.97	234
2023-05-19	200.96	201.57	198.70	198.70	198.70	239
2023-05-18	200.24	200.24	200.03	200.03	200.03	57
2023-05-17	202.29	202.81	198.20	198.69	198.69	84
2023-05-16	203.44	204.47	201.62	201.62	201.62	1,131
2023-05-15	200.72	204.53	199.79	204.53	204.53	2,591
2023-05-12	205.12	206.59	200.91	201.08	201.08	3,472
2023-05-11	197.84	203.12	197.84	200.24	200.24	412
2023-05-10	222.41	222.41	186.91	191.75	191.75	2,587
2023-05-09	224.94	226.18	224.65	226.17	226.17	141
2023-05-05	215.87	215.87	215.25	215.25	215.25	37
2023-05-04	219.11	220.51	218.33	220.51	220.51	126
2023-05-03	221.14	225.56	221.14	225.10	225.10	1,574
2023-05-02	216.80	217.62	216.41	217.62	217.62	661
2023-04-28	210.74	210.96	208.28	209.64	209.64	448
2023-04-27	214.81	215.49	212.61	215.48	215.48	878
2023-04-26	219.67	220.00	217.72	219.39	219.39	187
2023-04-25	223.04	224.04	220.51	220.51	220.51	184
2023-04-24	225.52	225.97	222.53	222.89	222.89	177
2023-04-21	223.29	223.88	223.29	223.88	223.88	93
2023-04-20	223.72	228.04	223.71	225.28	225.28	304
2023-04-19	226.10	226.10	226.10	226.10	226.10	46
2023-04-18	227.21	228.17	225.83	225.91	225.91	139
2023-04-17	227.96	227.96	227.16	227.16	227.16	41
2023-04-14	222.35	222.57	221.75	221.75	221.75	115
2023-04-13	222.24	222.24	221.18	221.83	221.83	80
2023-04-12	225.90	226.52	223.45	223.49	223.49	154
2023-04-11	224.93	225.09	222.31	225.09	225.09	193
2023-04-06	216.13	218.45	216.13	218.43	218.43	260
2023-04-05	220.69	221.12	213.99	215.55	215.55	1,210
2023-04-04	228.17	228.94	222.06	222.28	222.28	664
2023-04-03	224.29	225.78	222.56	222.56	222.56	120
2023-03-31	219.76	227.46	219.76	223.82	223.82	2,754
2023-03-30	217.26	218.17	216.80	217.86	217.86	29
2023-03-29	217.33	217.61	216.94	217.61	217.61	334
2023-03-28	217.81	217.81	216.95	216.95	216.95	65
2023-03-27	219.43	219.43	216.60	216.66	216.66	140
2023-03-24	213.10	216.20	213.10	216.20	216.20	1,006
2023-03-23	215.77	216.94	211.62	211.62	211.62	482
2023-03-22	216.85	216.85	216.25	216.25	216.25	103
2023-03-21	219.99	220.84	217.78	217.78	217.78	337
2023-03-20	214.07	214.77	212.36	212.94	212.94	111

← NewerPage 15 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.