Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 749.28 | 753.83 | 744.66 | 751.13 | 751.13 | 312 |
| 2025-05-27 | 741.25 | 748.00 | 736.60 | 744.90 | 744.90 | 302 |
| 2025-05-23 | 713.88 | 735.49 | 713.88 | 735.49 | 735.49 | 201 |
| 2025-05-22 | 734.07 | 734.75 | 724.00 | 725.48 | 725.48 | 269 |
| 2025-05-21 | 740.26 | 748.61 | 730.68 | 734.08 | 734.08 | 349 |
| 2025-05-20 | 740.00 | 744.68 | 734.89 | 740.08 | 740.08 | 207 |
| 2025-05-19 | 716.35 | 739.46 | 716.30 | 739.13 | 739.13 | 349 |
| 2025-05-16 | 735.00 | 735.35 | 725.10 | 732.68 | 732.68 | 209 |
| 2025-05-15 | 721.00 | 731.71 | 721.00 | 727.45 | 727.45 | 156 |
| 2025-05-14 | 730.00 | 730.00 | 717.04 | 727.48 | 727.48 | 395 |
| 2025-05-13 | 695.00 | 730.42 | 695.00 | 729.91 | 729.91 | 684 |
| 2025-05-12 | 700.00 | 702.00 | 667.46 | 689.93 | 689.93 | 639 |
| 2025-05-09 | 686.00 | 697.30 | 676.96 | 682.98 | 682.98 | 473 |
| 2025-05-08 | 633.00 | 697.03 | 633.00 | 692.19 | 692.19 | 1,174 |
| 2025-05-07 | 606.20 | 609.60 | 594.59 | 594.75 | 594.75 | 574 |
| 2025-05-06 | 619.07 | 619.07 | 598.31 | 598.31 | 598.31 | 177 |
| 2025-05-02 | 636.00 | 638.39 | 628.12 | 633.97 | 633.97 | 181 |
| 2025-05-01 | 620.00 | 626.82 | 615.20 | 625.95 | 625.95 | 340 |
| 2025-04-30 | 591.00 | 608.02 | 585.51 | 608.02 | 608.02 | 138 |
| 2025-04-29 | 606.82 | 606.93 | 599.21 | 604.53 | 604.53 | 150 |
| 2025-04-28 | 604.99 | 611.47 | 594.83 | 597.43 | 597.43 | 312 |
| 2025-04-25 | 596.00 | 602.70 | 590.67 | 596.17 | 596.17 | 190 |
| 2025-04-24 | 579.99 | 592.62 | 573.11 | 592.62 | 592.62 | 281 |
| 2025-04-23 | 576.00 | 593.70 | 574.00 | 580.36 | 580.36 | 57 |
| 2025-04-22 | 542.44 | 559.46 | 541.93 | 548.69 | 548.69 | 8,139 |
| 2025-04-17 | 590.00 | 590.00 | 557.05 | 561.52 | 561.52 | 779 |
| 2025-04-16 | 558.00 | 580.87 | 558.00 | 568.89 | 568.89 | 482 |
| 2025-04-15 | 585.10 | 585.10 | 573.99 | 576.37 | 576.37 | 58 |
| 2025-04-14 | 578.00 | 590.10 | 572.61 | 573.94 | 573.94 | 336 |
| 2025-04-11 | 545.00 | 563.49 | 542.91 | 563.01 | 563.01 | 454 |
| 2025-04-10 | 546.00 | 560.52 | 538.12 | 552.00 | 552.00 | 231 |
| 2025-04-09 | 500.00 | 561.55 | 499.01 | 553.60 | 553.60 | 236 |
| 2025-04-08 | 510.00 | 536.00 | 510.00 | 511.03 | 511.03 | 425 |
| 2025-04-07 | 480.00 | 516.73 | 469.91 | 505.88 | 505.88 | 1,180 |
| 2025-04-04 | 527.42 | 527.42 | 485.70 | 496.77 | 496.77 | 699 |
| 2025-04-03 | 538.00 | 552.34 | 520.00 | 541.26 | 541.26 | 332 |
| 2025-04-02 | 529.00 | 554.53 | 529.00 | 547.83 | 547.83 | 304 |
| 2025-04-01 | 521.17 | 542.01 | 518.88 | 536.22 | 536.22 | 263 |
| 2025-03-31 | 522.00 | 525.22 | 507.51 | 525.22 | 525.22 | 108 |
| 2025-03-28 | 550.40 | 551.13 | 529.68 | 532.92 | 532.92 | 506 |
| 2025-03-27 | 547.00 | 558.50 | 541.32 | 548.36 | 548.36 | 439 |
| 2025-03-26 | 577.00 | 577.00 | 554.21 | 554.52 | 554.52 | 249 |
| 2025-03-25 | 576.00 | 578.94 | 568.32 | 576.16 | 576.16 | 155 |
| 2025-03-24 | 568.01 | 574.44 | 561.50 | 566.67 | 566.67 | 359 |
| 2025-03-21 | 551.98 | 558.00 | 545.29 | 557.53 | 557.53 | 148 |
| 2025-03-20 | 569.00 | 573.74 | 558.00 | 560.77 | 560.77 | 1,910 |
| 2025-03-19 | 545.34 | 570.43 | 542.73 | 567.77 | 567.77 | 1,824 |
| 2025-03-18 | 552.27 | 557.02 | 533.08 | 539.99 | 539.99 | 2,514 |
| 2025-03-17 | 554.51 | 563.75 | 550.10 | 562.57 | 562.57 | 659 |
| 2025-03-14 | 544.25 | 556.42 | 543.00 | 550.18 | 550.18 | 192 |
| 2025-03-13 | 554.30 | 566.41 | 530.64 | 535.93 | 535.93 | 1,437 |
| 2025-03-12 | 548.48 | 555.21 | 538.94 | 553.96 | 553.96 | 279 |
| 2025-03-11 | 509.13 | 539.10 | 509.13 | 533.42 | 533.42 | 2,792 |
| 2025-03-10 | 517.00 | 521.79 | 502.71 | 506.30 | 506.30 | 244 |
| 2025-03-07 | 502.30 | 520.91 | 500.43 | 518.59 | 518.59 | 1,067 |
| 2025-03-06 | 522.57 | 525.62 | 499.82 | 500.24 | 500.24 | 816 |
| 2025-03-05 | 531.62 | 536.37 | 521.79 | 536.36 | 536.36 | 1,313 |
| 2025-03-04 | 519.90 | 534.80 | 505.00 | 534.80 | 534.80 | 919 |
| 2025-03-03 | 549.12 | 549.12 | 525.00 | 529.39 | 529.39 | 1,596 |
| 2025-02-28 | 526.00 | 530.00 | 515.65 | 520.80 | 520.80 | 1,469 |
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.