Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 578.90 | 585.70 | 522.85 | 537.45 | 537.45 | 1,292 |
| 2025-02-26 | 563.00 | 601.00 | 559.32 | 579.04 | 579.04 | 4,693 |
| 2025-02-25 | 501.99 | 501.99 | 481.64 | 500.50 | 500.50 | 1,496 |
| 2025-02-24 | 527.21 | 527.50 | 497.50 | 504.49 | 504.49 | 1,102 |
| 2025-02-21 | 547.84 | 552.00 | 515.45 | 515.45 | 515.45 | 1,187 |
| 2025-02-20 | 586.35 | 586.35 | 521.64 | 532.85 | 532.85 | 2,741 |
| 2025-02-19 | 713.49 | 713.49 | 636.52 | 636.81 | 636.81 | 2,156 |
| 2025-02-18 | 700.95 | 715.97 | 685.08 | 703.81 | 703.81 | 1,156 |
| 2025-02-14 | 664.80 | 683.06 | 648.00 | 679.95 | 679.95 | 1,291 |
| 2025-02-13 | 667.00 | 673.38 | 657.78 | 663.34 | 663.34 | 777 |
| 2025-02-12 | 656.49 | 666.56 | 653.17 | 666.56 | 666.56 | 158 |
| 2025-02-11 | 679.26 | 679.26 | 656.91 | 664.29 | 664.29 | 489 |
| 2025-02-10 | 665.00 | 690.00 | 665.00 | 678.57 | 678.57 | 425 |
| 2025-02-07 | 670.18 | 688.44 | 670.18 | 680.07 | 680.07 | 371 |
| 2025-02-06 | 685.00 | 685.00 | 661.35 | 662.10 | 662.10 | 388 |
| 2025-02-05 | 666.02 | 676.00 | 663.28 | 676.00 | 676.00 | 315 |
| 2025-02-04 | 659.70 | 673.60 | 652.50 | 659.09 | 659.09 | 1,313 |
| 2025-02-03 | 630.61 | 667.51 | 603.00 | 665.00 | 665.00 | 2,312 |
| 2025-01-31 | 657.83 | 670.41 | 650.41 | 665.81 | 665.81 | 3,335 |
| 2025-01-30 | 646.00 | 656.64 | 643.00 | 653.23 | 653.23 | 549 |
| 2025-01-29 | 639.55 | 642.78 | 632.00 | 638.50 | 638.50 | 361 |
| 2025-01-28 | 608.92 | 631.87 | 604.07 | 628.18 | 628.18 | 5,687 |
| 2025-01-27 | 597.79 | 605.46 | 586.77 | 602.44 | 602.44 | 1,522 |
| 2025-01-24 | 605.00 | 615.50 | 605.00 | 608.39 | 608.39 | 709 |
| 2025-01-23 | 610.32 | 615.00 | 603.33 | 607.77 | 607.77 | 698 |
| 2025-01-22 | 608.29 | 612.03 | 602.35 | 606.46 | 606.46 | 613 |
| 2025-01-21 | 598.10 | 609.01 | 592.61 | 606.87 | 606.87 | 1,063 |
| 2025-01-17 | 593.02 | 602.86 | 590.74 | 596.72 | 596.72 | 520 |
| 2025-01-16 | 587.62 | 590.87 | 582.62 | 588.40 | 588.40 | 530 |
| 2025-01-15 | 579.26 | 595.02 | 579.26 | 580.94 | 580.94 | 471 |
| 2025-01-14 | 575.00 | 584.16 | 570.91 | 575.08 | 575.08 | 290 |
| 2025-01-13 | 563.40 | 567.99 | 556.68 | 566.45 | 566.45 | 463 |
| 2025-01-10 | 572.33 | 577.35 | 562.00 | 571.68 | 571.68 | 705 |
| 2025-01-08 | 565.20 | 572.71 | 559.31 | 572.16 | 572.16 | 847 |
| 2025-01-07 | 571.50 | 573.79 | 555.64 | 562.29 | 562.29 | 1,130 |
| 2025-01-06 | 604.00 | 608.99 | 543.92 | 568.17 | 568.17 | 2,496 |
| 2025-01-03 | 597.00 | 608.39 | 595.36 | 604.17 | 604.17 | 376 |
| 2025-01-02 | 605.00 | 608.05 | 588.21 | 592.52 | 592.52 | 826 |
| 2024-12-31 | 607.19 | 607.19 | 594.69 | 596.38 | 596.38 | 394 |
| 2024-12-30 | 611.00 | 611.00 | 591.43 | 603.00 | 603.00 | 1,102 |
| 2024-12-27 | 620.95 | 621.50 | 606.50 | 611.10 | 611.10 | 228 |
| 2024-12-24 | 623.91 | 631.76 | 619.01 | 628.00 | 628.00 | 141 |
| 2024-12-23 | 639.02 | 640.81 | 617.68 | 625.64 | 625.64 | 294 |
| 2024-12-20 | 610.00 | 632.07 | 604.00 | 626.45 | 626.45 | 782 |
| 2024-12-19 | 611.24 | 633.01 | 608.01 | 617.06 | 617.06 | 7,258 |
| 2024-12-18 | 645.00 | 645.00 | 623.30 | 625.69 | 625.69 | 914 |
| 2024-12-17 | 647.97 | 647.97 | 632.37 | 642.42 | 642.42 | 539 |
| 2024-12-16 | 662.99 | 672.86 | 605.85 | 647.76 | 647.76 | 2,031 |
| 2024-12-13 | 641.82 | 648.42 | 635.01 | 644.87 | 644.87 | 349 |
| 2024-12-12 | 648.02 | 657.59 | 644.99 | 645.29 | 645.29 | 395 |
| 2024-12-11 | 649.96 | 650.54 | 634.68 | 645.03 | 645.03 | 1,102 |
| 2024-12-10 | 644.00 | 656.99 | 634.23 | 641.19 | 641.19 | 959 |
| 2024-12-09 | 687.00 | 690.00 | 630.23 | 646.20 | 646.20 | 1,962 |
| 2024-12-06 | 695.00 | 698.42 | 680.24 | 693.51 | 693.51 | 1,406 |
| 2024-12-05 | 693.77 | 698.00 | 678.61 | 683.91 | 683.91 | 3,396 |
| 2024-12-04 | 674.48 | 684.22 | 667.09 | 681.70 | 681.70 | 864 |
| 2024-12-03 | 641.00 | 666.47 | 638.45 | 666.47 | 666.47 | 1,756 |
| 2024-12-02 | 648.42 | 649.78 | 635.50 | 638.16 | 638.16 | 975 |
| 2024-11-29 | 641.52 | 651.80 | 639.38 | 646.96 | 646.96 | 1,053 |
| 2024-11-27 | 621.86 | 633.40 | 621.86 | 632.73 | 632.73 | 1,246 |
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.