Axon Enterprise Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	156.33	156.33	146.69	146.95	146.95	151
2022-01-12	148.80	150.06	148.60	148.60	148.60	38
2022-01-11	147.57	147.57	147.57	147.57	147.57	44
2022-01-10	143.98	143.98	142.88	143.01	143.01	1
2022-01-07	151.89	151.89	147.11	147.20	147.20	108
2022-01-06	148.18	150.60	148.18	150.60	150.60	61
2022-01-05	150.40	150.63	149.59	150.06	150.06	11
2022-01-04	153.90	153.90	151.07	151.07	151.07	47
2021-12-31	158.01	158.01	156.06	156.06	156.06	1
2021-12-30	155.25	156.57	153.96	156.39	156.39	7
2021-12-29	152.82	153.10	152.82	153.10	153.10	100
2021-12-23	160.23	160.23	159.39	160.00	160.00	2
2021-12-22	158.35	159.24	158.00	159.24	159.24	6
2021-12-21	148.55	156.29	148.55	156.29	156.29	17
2021-12-20	146.35	150.24	146.00	150.24	150.24	14
2021-12-17	144.50	144.97	141.54	144.76	144.76	51
2021-12-16	150.55	150.55	143.42	143.42	143.42	40
2021-12-15	144.46	145.55	143.28	143.90	143.90	259
2021-12-14	143.28	148.08	143.28	144.86	144.86	17
2021-12-13	142.01	142.01	138.98	139.26	139.26	1
2021-12-10	150.83	150.83	141.12	141.12	141.12	63
2021-12-09	154.80	154.80	146.90	147.70	147.70	62
2021-12-08	154.38	154.38	151.83	152.36	152.36	3
2021-12-07	150.52	154.67	150.19	154.67	154.67	11
2021-12-06	150.63	150.63	148.82	149.48	149.48	1,612
2021-12-03	160.02	160.02	149.94	152.66	152.66	271
2021-12-02	164.15	164.15	160.51	160.83	160.83	101
2021-12-01	163.19	172.26	163.19	167.82	167.82	14
2021-11-30	177.73	178.18	169.60	170.76	170.76	17
2021-11-29	180.95	180.95	177.66	179.92	179.92	19
2021-11-26	177.20	177.20	176.64	176.64	176.64	172
2021-11-24	171.99	179.84	171.99	179.84	179.84	9
2021-11-23	180.52	180.52	172.37	173.78	173.78	33
2021-11-22	181.90	185.31	179.56	181.62	181.62	23
2021-11-19	177.97	183.28	177.97	182.45	182.45	26
2021-11-18	172.00	179.95	172.00	175.81	175.81	6
2021-11-17	177.79	180.67	174.50	177.85	177.85	19,878
2021-11-16	209.08	209.52	174.83	180.75	180.75	733
2021-11-15	173.75	173.75	170.50	170.50	170.50	2
2021-11-12	169.52	169.52	168.68	168.68	168.68	12
2021-11-11	171.99	171.99	168.71	168.92	168.92	93
2021-11-10	177.93	177.93	174.23	174.34	174.34	7
2021-11-09	176.78	177.22	175.88	175.88	175.88	1
2021-11-08	178.89	179.80	177.72	178.55	178.55	3
2021-11-05	187.91	188.97	184.39	184.39	184.39	53
2021-11-04	183.14	184.30	183.14	183.90	183.90	71
2021-11-03	184.59	184.59	181.97	182.74	182.74	9
2021-11-02	181.90	181.90	181.00	181.85	181.85	2
2021-11-01	181.49	181.72	179.50	180.59	180.59	83
2021-10-29	178.40	179.32	178.40	179.32	179.32	1
2021-10-28	175.81	176.49	175.81	176.49	176.49	1
2021-10-27	180.20	182.75	178.43	178.43	178.43	270
2021-10-26	182.19	182.83	180.72	180.88	180.88	73
2021-10-25	184.86	184.86	180.75	180.75	180.75	66
2021-10-22	185.63	185.80	179.65	181.17	181.17	798
2021-10-21	179.05	183.03	179.05	183.03	183.03	34
2021-10-20	183.90	183.90	179.93	179.93	179.93	32
2021-10-19	181.72	184.74	181.72	184.74	184.74	76
2021-10-18	177.94	182.12	177.94	181.32	181.32	79
2021-10-15	178.00	180.00	178.00	179.74	179.74	2

← NewerPage 20 of 20 · 1,200 trading days

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.