Axon Enterprise Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 620.00 | 632.78 | 620.00 | 625.30 | 625.30 | 343 |
| 2024-11-25 | 643.00 | 643.00 | 606.81 | 621.73 | 621.73 | 2,639 |
| 2024-11-22 | 637.92 | 637.92 | 623.88 | 636.91 | 636.91 | 750 |
| 2024-11-21 | 617.15 | 639.96 | 609.82 | 631.06 | 631.06 | 42,320 |
| 2024-11-20 | 611.98 | 612.00 | 599.01 | 607.49 | 607.49 | 787 |
| 2024-11-19 | 598.00 | 618.07 | 598.00 | 611.66 | 611.66 | 1,437 |
| 2024-11-18 | 603.99 | 610.12 | 593.50 | 603.45 | 603.45 | 730 |
| 2024-11-15 | 601.91 | 601.91 | 594.00 | 597.41 | 597.41 | 579 |
| 2024-11-14 | 597.51 | 606.32 | 593.08 | 605.66 | 605.66 | 799 |
| 2024-11-13 | 595.50 | 616.38 | 595.18 | 605.34 | 605.34 | 1,776 |
| 2024-11-12 | 609.99 | 609.99 | 592.05 | 594.68 | 594.68 | 1,292 |
| 2024-11-11 | 613.00 | 624.81 | 588.01 | 616.43 | 616.43 | 3,252 |
| 2024-11-08 | 530.02 | 601.74 | 515.14 | 599.86 | 599.86 | 41,743 |
| 2024-11-07 | 465.00 | 469.98 | 463.86 | 468.04 | 468.04 | 1,160 |
| 2024-11-06 | 446.79 | 462.44 | 446.79 | 454.36 | 454.36 | 1,917 |
| 2024-11-05 | 433.37 | 441.72 | 433.00 | 441.72 | 441.72 | 626 |
| 2024-11-04 | 425.50 | 435.36 | 425.00 | 435.00 | 435.00 | 2,325 |
| 2024-11-01 | 432.68 | 432.68 | 425.00 | 426.93 | 426.93 | 718 |
| 2024-10-31 | 436.00 | 437.00 | 422.38 | 424.16 | 424.16 | 1,660 |
| 2024-10-30 | 443.33 | 445.37 | 438.76 | 441.51 | 441.51 | 816 |
| 2024-10-29 | 446.57 | 447.99 | 443.30 | 445.86 | 445.86 | 536 |
| 2024-10-28 | 449.50 | 449.50 | 443.43 | 448.29 | 448.29 | 688 |
| 2024-10-25 | 444.29 | 449.21 | 443.36 | 443.36 | 443.36 | 270 |
| 2024-10-24 | 439.39 | 446.53 | 438.17 | 444.07 | 444.07 | 3,925 |
| 2024-10-23 | 449.50 | 449.51 | 440.50 | 442.75 | 442.75 | 773 |
| 2024-10-22 | 443.79 | 454.98 | 443.34 | 453.12 | 453.12 | 1,693 |
| 2024-10-21 | 439.00 | 440.89 | 435.01 | 439.78 | 439.78 | 598 |
| 2024-10-18 | 438.89 | 438.89 | 435.17 | 436.38 | 436.38 | 324 |
| 2024-10-17 | 435.50 | 438.00 | 433.30 | 436.89 | 436.89 | 570 |
| 2024-10-16 | 435.43 | 435.43 | 428.03 | 430.52 | 430.52 | 580 |
| 2024-10-15 | 436.60 | 438.18 | 424.50 | 433.24 | 433.24 | 583 |
| 2024-10-14 | 437.00 | 440.76 | 435.25 | 439.46 | 439.46 | 230 |
| 2024-10-11 | 429.89 | 436.00 | 428.80 | 434.30 | 434.30 | 627 |
| 2024-10-10 | 431.50 | 432.91 | 425.22 | 426.70 | 426.70 | 308 |
| 2024-10-09 | 425.27 | 430.05 | 422.45 | 427.68 | 427.68 | 184 |
| 2024-10-08 | 424.20 | 433.48 | 421.96 | 430.11 | 430.11 | 767 |
| 2024-10-07 | 423.00 | 424.94 | 416.88 | 422.81 | 422.81 | 548 |
| 2024-10-04 | 416.00 | 421.08 | 413.03 | 420.29 | 420.29 | 996 |
| 2024-10-03 | 404.49 | 410.64 | 403.34 | 410.64 | 410.64 | 265 |
| 2024-10-02 | 400.00 | 404.92 | 397.49 | 403.06 | 403.06 | 501 |
| 2024-10-01 | 399.92 | 400.88 | 395.26 | 400.88 | 400.88 | 309 |
| 2024-09-30 | 395.51 | 400.32 | 394.84 | 398.18 | 398.18 | 533 |
| 2024-09-27 | 394.12 | 394.94 | 389.03 | 394.93 | 394.93 | 536 |
| 2024-09-26 | 397.32 | 398.05 | 394.09 | 397.35 | 397.35 | 322 |
| 2024-09-25 | 393.66 | 395.40 | 391.77 | 393.71 | 393.71 | 472 |
| 2024-09-24 | 397.75 | 397.75 | 388.44 | 392.32 | 392.32 | 307 |
| 2024-09-23 | 394.68 | 396.26 | 392.44 | 396.03 | 396.03 | 164 |
| 2024-09-20 | 388.64 | 391.40 | 386.01 | 390.38 | 390.38 | 208 |
| 2024-09-19 | 390.00 | 392.43 | 383.04 | 390.83 | 390.83 | 377 |
| 2024-09-18 | 383.50 | 387.36 | 380.91 | 383.49 | 383.49 | 267 |
| 2024-09-17 | 385.25 | 385.25 | 376.76 | 379.81 | 379.81 | 981 |
| 2024-09-16 | 380.99 | 384.31 | 380.33 | 384.23 | 384.23 | 363 |
| 2024-09-13 | 382.49 | 384.98 | 375.83 | 383.51 | 383.51 | 414 |
| 2024-09-12 | 363.89 | 382.37 | 363.56 | 380.30 | 380.30 | 1,874 |
| 2024-09-11 | 358.04 | 364.30 | 354.48 | 363.05 | 363.05 | 196 |
| 2024-09-10 | 362.83 | 366.47 | 357.75 | 358.26 | 358.26 | 318 |
| 2024-09-09 | 358.03 | 369.35 | 358.03 | 367.56 | 367.56 | 1,539 |
| 2024-09-06 | 356.05 | 357.83 | 346.70 | 350.94 | 350.94 | 218 |
| 2024-09-05 | 355.35 | 355.69 | 352.11 | 355.69 | 355.69 | 2,181 |
| 2024-09-04 | 350.53 | 356.08 | 348.91 | 354.66 | 354.66 | 114 |
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.