Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	215.53	216.00	211.66	212.09	212.09	548
2023-03-16	209.72	216.92	209.72	216.34	216.34	1,529
2023-03-15	211.00	212.77	208.23	208.23	208.23	934
2023-03-14	213.90	215.86	213.24	213.24	213.24	87
2023-03-13	207.63	213.32	207.63	211.99	211.99	307
2023-03-10	215.66	217.75	212.89	213.17	213.17	1,085
2023-03-09	221.80	221.80	219.84	220.20	220.20	7,047
2023-03-08	228.80	228.80	222.67	222.67	222.67	1,411
2023-03-07	221.88	223.56	221.88	222.83	222.83	494
2023-03-06	217.43	222.54	217.20	222.54	222.54	145
2023-03-03	213.20	223.60	213.20	223.60	223.60	662
2023-03-02	215.77	218.81	213.50	215.26	215.26	1,652
2023-03-01	207.92	217.71	206.52	216.89	216.89	1,275
2023-02-28	198.67	198.67	198.67	198.67	198.67	127
2023-02-27	198.24	198.24	197.97	197.97	197.97	60
2023-02-24	195.13	195.62	193.81	193.81	193.81	51
2023-02-23	193.87	193.87	192.93	192.93	192.93	20
2023-02-22	192.70	193.04	192.70	192.84	192.84	134
2023-02-21	190.36	190.36	188.20	188.58	188.58	96
2023-02-17	191.07	191.07	187.75	187.75	187.75	366
2023-02-16	196.89	198.16	196.89	197.02	197.02	91
2023-02-15	196.01	196.01	194.68	194.68	194.68	69
2023-02-14	192.38	192.38	192.38	192.38	192.38	20
2023-02-13	186.42	189.78	186.03	189.75	189.75	71
2023-02-10	181.01	186.40	181.01	185.88	185.88	101
2023-02-09	190.84	190.84	186.35	186.35	186.35	116
2023-02-08	187.82	188.22	185.64	187.79	187.79	68
2023-02-07	193.01	193.01	169.01	182.88	182.88	1,917
2023-02-06	200.23	200.23	195.74	195.74	195.74	331
2023-02-03	201.49	201.49	199.83	199.83	199.83	389
2023-02-02	198.95	204.27	198.95	200.67	200.67	261
2023-02-01	197.92	197.92	193.87	194.10	194.10	427
2023-01-31	193.25	195.66	192.89	192.89	192.89	758
2023-01-30	191.70	197.17	191.70	193.93	193.93	653
2023-01-27	192.19	193.31	189.58	190.39	190.39	56
2023-01-26	194.33	194.33	189.40	189.59	189.59	502
2023-01-25	187.09	190.77	184.14	190.77	190.77	573
2023-01-24	186.31	189.56	184.48	188.44	188.44	684
2023-01-23	189.37	193.63	189.37	189.64	189.64	3,885
2023-01-20	184.51	184.98	183.61	184.26	184.26	109
2023-01-19	184.66	184.66	183.35	183.35	183.35	302
2023-01-18	186.96	186.96	186.96	186.96	186.96	137
2023-01-13	184.18	188.52	184.18	186.25	186.25	289
2023-01-11	180.64	180.64	180.64	180.64	180.64	126
2023-01-10	178.01	178.34	177.35	178.34	178.34	906
2023-01-09	172.49	178.19	172.49	178.19	178.19	948
2023-01-06	169.54	169.54	169.29	169.29	169.29	75
2023-01-05	170.37	170.41	170.10	170.10	170.10	52
2023-01-04	168.68	168.68	168.68	168.68	168.68	73
2023-01-03	167.58	167.58	167.58	167.58	167.58	30
2022-12-30	164.82	164.82	164.82	164.82	164.82	62
2022-12-28	165.87	165.87	165.87	165.87	165.87	13
2022-12-23	166.15	166.15	166.15	166.15	166.15	20
2022-12-22	171.66	171.66	171.66	171.66	171.66	3
2022-12-21	173.07	174.70	172.52	174.70	174.70	159
2022-12-20	168.09	169.75	168.09	168.09	168.09	130
2022-12-19	169.70	169.70	168.81	168.81	168.81	63
2022-12-16	169.37	169.37	168.79	168.79	168.79	127
2022-12-14	172.17	175.29	172.17	175.29	175.29	4
2022-12-09	169.10	169.10	169.10	169.10	169.10	100

← NewerPage 16 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.