Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	116.54	119.30	116.54	119.30	119.30	22
2022-04-21	122.88	122.88	122.36	122.36	122.36	1
2022-04-20	129.36	129.36	129.36	129.36	129.36	1
2022-04-19	127.42	129.62	127.42	129.60	129.60	2
2022-04-14	125.40	125.40	122.85	123.04	123.04	2
2022-04-13	125.63	126.50	125.63	126.50	126.50	1
2022-04-12	125.61	125.61	125.61	125.61	125.61	39
2022-04-11	126.34	126.48	125.83	126.12	126.12	31
2022-04-08	132.64	132.64	129.77	129.77	129.77	41
2022-04-07	133.83	133.83	131.62	131.62	131.62	12
2022-04-06	136.76	136.76	131.97	132.10	132.10	4
2022-04-05	141.24	141.91	141.17	141.91	141.91	29
2022-04-04	141.62	141.62	139.75	140.52	140.52	1
2022-04-01	138.50	139.24	137.75	138.77	138.77	2,226
2022-03-31	139.14	139.14	138.71	138.71	138.71	32
2022-03-30	138.81	138.81	138.81	138.81	138.81	1
2022-03-28	132.12	135.17	131.87	132.40	132.40	156
2022-03-25	139.50	139.50	132.46	132.82	132.82	7
2022-03-24	137.48	137.48	135.14	135.14	135.14	23
2022-03-21	133.73	133.73	133.73	133.73	133.73	10
2022-03-18	131.83	136.02	131.83	136.02	136.02	1
2022-03-17	126.48	131.22	126.48	131.22	131.22	41
2022-03-16	123.71	126.17	123.71	124.35	124.35	2
2022-03-15	120.73	120.73	119.04	119.04	119.04	7
2022-03-14	124.05	124.05	119.22	120.87	120.87	100
2022-03-09	127.32	131.30	126.26	131.30	131.30	188
2022-03-08	123.24	126.70	122.47	124.74	124.74	644
2022-03-07	137.65	138.78	130.55	130.55	130.55	67
2022-03-04	140.58	143.24	138.61	139.85	139.85	74
2022-03-03	147.21	147.21	140.30	142.02	142.02	95
2022-03-02	143.15	143.15	139.97	142.56	142.56	2
2022-03-01	143.16	144.35	138.73	141.27	141.27	9,506
2022-02-28	134.42	141.48	134.20	139.81	139.81	176
2022-02-25	135.88	135.88	131.11	134.85	134.85	22
2022-02-24	121.68	125.57	118.61	125.52	125.52	29
2022-02-22	127.68	129.11	127.68	129.11	129.11	20
2022-02-18	134.18	134.18	129.81	129.90	129.90	96
2022-02-17	137.29	137.29	137.29	137.29	137.29	1
2022-02-16	144.18	144.18	140.66	140.66	140.66	59
2022-02-15	144.10	144.10	142.21	142.51	142.51	8
2022-02-14	139.36	142.51	139.36	142.51	142.51	62
2022-02-11	146.41	146.41	140.08	140.08	140.08	12
2022-02-09	143.67	148.30	143.67	146.60	146.60	27
2022-02-08	144.99	144.99	144.37	144.52	144.52	15
2022-02-07	142.99	143.78	142.99	143.78	143.78	10
2022-02-04	141.50	143.76	140.96	143.76	143.76	3
2022-02-03	139.27	139.27	138.78	139.18	139.18	25
2022-02-02	143.19	143.19	141.98	142.84	142.84	120
2022-02-01	142.10	143.00	142.10	142.63	142.63	30
2022-01-31	136.99	138.78	136.74	138.73	138.73	162
2022-01-28	130.00	130.00	129.48	129.48	129.48	209
2022-01-27	131.61	131.61	128.08	128.08	128.08	1
2022-01-26	131.97	134.85	131.97	134.85	134.85	70
2022-01-25	134.68	134.68	133.00	133.00	133.00	51
2022-01-24	130.07	132.67	125.52	132.67	132.67	116
2022-01-21	132.80	132.80	131.71	131.71	131.71	71
2022-01-20	136.70	137.56	135.30	136.00	136.00	10
2022-01-19	131.33	134.54	131.33	133.14	133.14	100
2022-01-18	137.14	137.53	132.38	133.16	133.16	106
2022-01-14	140.71	142.80	135.62	135.98	135.98	117

← NewerPage 19 of 20 · 1,194 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.