Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	171.75	173.09	171.75	173.09	173.09	71
2022-12-07	169.78	169.78	169.78	169.78	169.78	2
2022-12-06	173.40	174.74	169.99	169.99	169.99	129
2022-12-05	185.44	186.80	185.44	185.93	185.93	38
2022-12-02	186.04	188.52	186.04	187.62	187.62	57
2022-12-01	177.95	179.77	177.58	178.61	178.61	79
2022-11-30	181.67	182.45	181.67	182.45	182.45	207
2022-11-29	184.22	184.22	182.91	182.91	182.91	5
2022-11-28	187.00	188.57	187.00	187.96	187.96	14
2022-11-25	187.37	187.46	186.95	187.29	187.29	39
2022-11-23	187.50	189.17	187.50	188.92	188.92	60
2022-11-22	187.06	187.06	184.90	185.46	185.46	6
2022-11-21	183.69	188.71	182.59	187.76	187.76	243
2022-11-18	193.85	193.85	189.89	190.04	190.04	66
2022-11-17	189.10	191.79	189.10	191.79	191.79	194
2022-11-16	186.41	186.41	180.98	185.15	185.15	7
2022-11-15	185.55	188.18	185.53	186.92	186.92	4
2022-11-14	180.53	180.62	177.67	179.64	179.64	61
2022-11-11	180.68	188.46	178.17	184.00	184.00	141
2022-11-10	177.00	182.03	174.80	182.03	182.03	87
2022-11-09	165.29	177.88	162.00	174.64	174.64	429
2022-11-08	147.03	147.03	146.08	146.08	146.08	19
2022-11-07	149.29	149.29	146.16	146.64	146.64	75
2022-11-04	148.23	148.53	148.23	148.53	148.53	25
2022-11-03	144.01	147.49	142.68	147.13	147.13	186
2022-11-02	145.42	148.53	145.42	148.53	148.53	54
2022-11-01	147.17	147.17	146.89	146.89	146.89	39
2022-10-31	142.17	143.09	141.77	143.09	143.09	92
2022-10-28	142.00	142.00	141.76	141.76	141.76	201
2022-10-27	137.94	138.06	136.55	136.55	136.55	87
2022-10-26	135.91	140.51	135.91	140.51	140.51	586
2022-10-25	138.06	140.00	137.18	137.40	137.40	149
2022-10-24	130.42	134.98	130.42	134.98	134.98	513
2022-10-20	126.86	126.86	124.96	124.96	124.96	46
2022-10-18	128.29	128.34	128.29	128.34	128.34	39
2022-10-17	122.26	124.43	122.26	124.43	124.43	33
2022-10-14	122.41	122.41	118.11	118.11	118.11	1
2022-10-13	116.01	116.01	115.26	115.64	115.64	20
2022-10-12	121.73	121.73	121.73	121.73	121.73	67
2022-10-10	123.58	124.08	122.97	124.08	124.08	1
2022-10-07	123.94	123.94	123.91	123.91	123.91	1
2022-10-06	123.57	127.64	123.57	127.64	127.64	48
2022-10-05	119.17	121.78	119.17	119.36	119.36	109
2022-10-04	119.63	121.67	119.45	121.67	121.67	31
2022-10-03	116.09	116.09	114.49	114.49	114.49	3
2022-09-30	117.46	117.68	117.46	117.68	117.68	17
2022-09-28	113.94	115.13	113.94	115.13	115.13	40
2022-09-26	114.68	114.68	113.02	113.02	113.02	344
2022-09-23	111.67	111.67	111.67	111.67	111.67	12
2022-09-20	116.55	116.55	116.45	116.45	116.45	1
2022-09-16	117.65	118.25	117.65	118.25	118.25	2
2022-09-14	118.98	118.98	118.98	118.98	118.98	1
2022-09-08	122.15	124.34	122.15	122.32	122.32	81
2022-09-07	117.80	120.43	117.80	120.43	120.43	1
2022-09-06	115.44	115.59	115.44	115.59	115.59	1
2022-09-02	115.93	115.93	115.93	115.93	115.93	1
2022-08-31	117.77	119.60	117.40	117.40	117.40	71
2022-08-30	118.41	118.41	118.41	118.41	118.41	44
2022-08-26	123.99	123.99	123.99	123.99	123.99	3
2022-08-25	126.02	126.02	126.02	126.02	126.02	5

← NewerPage 17 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.