Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	123.97	123.97	123.97	123.97	123.97	35
2022-08-23	124.37	124.37	124.37	124.37	124.37	48
2022-08-22	127.59	127.84	127.59	127.84	127.84	17
2022-08-19	132.21	132.21	130.79	130.79	130.79	17
2022-08-18	131.61	131.61	131.61	131.61	131.61	107
2022-08-17	131.04	131.45	130.58	130.58	130.58	37
2022-08-16	130.65	130.65	130.65	130.65	130.65	200
2022-08-15	131.63	131.63	129.96	131.45	131.45	57
2022-08-12	125.36	126.66	125.36	126.11	126.11	56
2022-08-11	125.51	125.51	124.41	124.41	124.41	29
2022-08-10	119.43	128.75	119.43	128.62	128.62	128
2022-08-09	114.35	114.35	113.52	113.52	113.52	234
2022-08-08	117.89	118.96	116.61	116.61	116.61	24
2022-08-04	114.92	116.04	114.92	116.04	116.04	53
2022-08-03	114.34	116.34	114.00	116.34	116.34	11
2022-08-02	109.63	113.01	109.63	113.01	113.01	19
2022-07-29	109.02	109.91	109.02	109.91	109.91	1
2022-07-27	100.43	101.91	100.43	101.75	101.75	1
2022-07-21	105.37	105.37	105.37	105.37	105.37	67
2022-07-20	103.45	103.45	103.45	103.45	103.45	29
2022-07-15	92.540	94.350	92.540	94.350	94.350	31
2022-07-13	90.590	93.790	90.590	93.680	93.680	139
2022-07-12	94.220	94.220	93.720	93.720	93.720	1
2022-07-08	95.980	95.980	95.980	95.980	95.980	43
2022-07-06	95.930	96.670	93.300	94.630	94.630	16,918
2022-07-05	91.040	94.640	90.210	94.500	94.500	27,491
2022-06-30	92.670	92.670	91.440	91.620	91.620	790
2022-06-29	93.830	93.830	93.830	93.830	93.830	3
2022-06-28	97.410	97.410	94.840	94.955	94.955	79
2022-06-23	87.590	88.710	87.590	88.710	88.710	7
2022-06-22	87.060	87.530	87.060	87.530	87.530	278
2022-06-21	88.515	88.515	86.160	86.160	86.160	67
2022-06-16	88.070	89.230	84.520	84.520	84.520	169
2022-06-13	92.370	92.380	90.080	90.080	90.080	30
2022-06-10	98.200	98.200	96.791	96.791	96.791	504
2022-06-09	102.90	102.90	101.78	101.78	101.78	33
2022-06-08	103.47	105.43	103.30	103.30	103.30	100
2022-06-06	104.00	104.00	104.00	104.00	104.00	9
2022-06-01	101.99	101.99	101.99	101.99	101.99	60
2022-05-31	102.00	102.81	99.520	100.90	100.90	152
2022-05-26	96.850	98.920	96.850	98.920	98.920	1
2022-05-25	92.190	92.190	92.190	92.190	92.190	8
2022-05-24	91.230	92.000	90.110	92.000	92.000	21
2022-05-23	99.400	99.400	91.610	94.110	94.110	202
2022-05-19	96.060	98.540	96.060	98.540	98.540	98
2022-05-18	95.000	96.040	95.000	96.040	96.040	8
2022-05-17	99.080	99.080	95.940	96.410	96.410	8
2022-05-16	95.510	95.840	95.510	95.840	95.840	1
2022-05-13	97.380	97.380	97.380	97.380	97.380	197
2022-05-12	83.600	84.400	83.040	84.270	84.270	75
2022-05-11	91.770	91.770	86.230	86.800	86.800	8
2022-05-10	92.310	92.310	86.350	90.663	90.663	44
2022-05-09	93.990	94.240	89.180	89.180	89.180	200
2022-05-06	97.860	97.860	96.500	96.500	96.500	262
2022-05-05	109.79	109.79	98.650	98.650	98.650	2
2022-05-04	118.12	118.12	109.29	111.16	111.16	113
2022-05-03	117.31	117.31	115.47	115.47	115.47	20
2022-04-29	115.92	115.92	115.92	115.92	115.92	15
2022-04-26	118.41	118.41	118.41	118.41	118.41	77
2022-04-25	116.54	119.30	116.54	119.30	119.30	22

← NewerPage 18 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.