Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	70.960	72.050	70.540	71.880	71.880	546,900
2018-09-07	69.920	71.960	69.280	70.460	70.460	528,100
2018-09-06	68.890	70.500	68.770	70.290	70.290	559,300
2018-09-05	69.700	69.880	66.840	68.770	68.770	573,400
2018-09-04	68.000	70.240	67.150	69.880	69.880	575,000
2018-08-31	66.240	68.490	66.240	68.260	68.260	397,700
2018-08-30	67.000	67.410	66.170	66.460	66.460	430,100
2018-08-29	67.500	67.600	66.660	67.080	67.080	374,300
2018-08-28	66.970	67.920	66.450	67.300	67.300	481,600
2018-08-27	65.890	67.300	65.800	66.660	66.660	374,300
2018-08-24	64.000	65.800	64.000	65.550	65.550	446,300
2018-08-23	64.400	65.390	63.710	64.010	64.010	458,000
2018-08-22	63.500	64.970	63.100	64.350	64.350	433,300
2018-08-21	64.150	64.770	63.720	63.810	63.810	487,300
2018-08-20	64.450	64.680	63.080	64.160	64.160	468,400
2018-08-17	62.690	64.180	62.100	64.150	64.150	583,400
2018-08-16	61.490	62.770	61.140	62.660	62.660	570,800
2018-08-15	61.260	62.550	59.720	61.020	61.020	771,200
2018-08-14	61.100	62.590	60.830	62.310	62.310	500,000
2018-08-13	61.210	62.590	60.570	60.980	60.980	555,900
2018-08-10	59.270	61.940	58.040	61.470	61.470	762,400
2018-08-09	60.500	61.860	59.220	59.330	59.330	1,102,300
2018-08-08	63.190	63.190	56.090	59.780	59.780	4,298,400
2018-08-07	67.010	68.160	66.140	67.620	67.620	1,030,700
2018-08-06	68.100	69.110	65.190	66.860	66.860	1,075,400
2018-08-03	70.640	71.000	67.930	69.090	69.090	406,600
2018-08-02	68.380	70.000	67.930	69.780	69.780	494,700
2018-08-01	68.350	69.430	67.640	68.420	68.420	731,200
2018-07-31	66.500	68.320	66.350	67.930	67.930	793,200
2018-07-30	69.000	69.340	65.490	66.420	66.420	844,800
2018-07-27	72.870	73.110	67.510	68.760	68.760	902,000
2018-07-26	72.220	72.990	70.940	72.500	72.500	628,200
2018-07-25	71.060	72.960	68.370	72.890	72.890	1,152,100
2018-07-24	75.250	76.450	70.780	72.240	72.240	1,193,600
2018-07-23	73.600	75.180	73.150	74.890	74.890	803,200
2018-07-20	73.490	74.750	72.510	73.830	73.830	771,100
2018-07-19	71.460	73.340	71.450	73.070	73.070	845,900
2018-07-18	70.900	72.060	69.310	71.550	71.550	654,500
2018-07-17	69.120	70.890	68.680	70.640	70.640	575,900
2018-07-16	67.790	69.180	67.790	69.020	69.020	542,000
2018-07-13	69.080	70.430	67.430	67.790	67.790	628,900
2018-07-12	67.470	69.220	66.000	68.940	68.940	720,100
2018-07-11	66.880	67.990	66.520	66.960	66.960	693,800
2018-07-10	67.280	68.060	66.050	67.350	67.350	644,400
2018-07-09	66.500	67.000	65.530	66.950	66.950	665,400
2018-07-06	64.820	66.030	64.040	65.960	65.960	516,400
2018-07-05	64.690	65.000	63.700	64.980	64.980	631,400
2018-07-03	64.460	65.310	63.850	64.090	64.090	339,600
2018-07-02	64.000	64.810	63.010	64.430	64.430	610,900
2018-06-29	64.470	64.960	62.220	63.180	63.180	632,100
2018-06-28	61.840	64.420	61.750	64.040	64.040	566,600
2018-06-27	63.170	63.970	62.000	62.010	62.010	683,900
2018-06-26	62.280	63.990	62.020	63.170	63.170	712,500
2018-06-25	67.210	67.600	61.800	61.970	61.970	1,388,400
2018-06-22	67.130	68.150	66.290	67.650	67.650	989,300
2018-06-21	68.790	71.000	65.730	67.050	67.050	1,165,300
2018-06-20	66.330	68.860	66.200	68.450	68.450	1,112,900
2018-06-19	65.500	65.660	63.090	65.540	65.540	1,023,200
2018-06-18	64.400	66.220	63.770	66.130	66.130	1,029,100
2018-06-15	63.260	64.530	61.570	64.400	64.400	1,920,300

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-11-30	2:1
2004-04-30	2:1
2004-02-11	3:1

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.