Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	37.500	38.660	37.460	38.360	38.360	832,900
2018-03-19	37.810	37.950	37.110	37.400	37.400	832,800
2018-03-16	37.950	38.390	37.540	37.970	37.970	2,018,200
2018-03-15	38.920	39.020	38.330	38.620	38.620	867,700
2018-03-14	39.490	39.590	38.950	39.010	39.010	701,300
2018-03-13	39.560	39.880	38.950	39.350	39.350	685,000
2018-03-12	40.340	40.490	39.150	39.420	39.420	1,089,400
2018-03-09	40.010	40.160	39.110	39.860	39.860	1,196,000
2018-03-08	39.720	40.100	39.390	39.790	39.790	748,300
2018-03-07	38.970	40.240	38.700	39.770	39.770	1,274,300
2018-03-06	37.500	39.700	37.420	39.090	39.090	1,541,800
2018-03-05	38.740	39.750	36.910	38.280	38.280	2,106,000
2018-03-02	36.370	38.870	35.950	38.750	38.750	3,286,600
2018-03-01	34.900	39.740	34.850	37.690	37.690	6,184,400
2018-02-28	32.010	36.300	31.060	34.830	34.830	7,916,500
2018-02-27	28.100	28.110	27.190	27.250	27.250	855,900
2018-02-26	28.660	28.780	28.110	28.160	28.160	618,700
2018-02-23	28.380	28.600	28.070	28.580	28.580	316,600
2018-02-22	28.150	28.470	28.100	28.190	28.190	379,600
2018-02-21	28.160	28.710	28.060	28.100	28.100	458,700
2018-02-20	28.660	28.940	28.060	28.070	28.070	622,700
2018-02-16	28.400	29.000	28.400	28.740	28.740	744,000
2018-02-15	28.000	28.490	27.880	28.400	28.400	687,600
2018-02-14	26.640	27.970	26.640	27.920	27.920	605,900
2018-02-13	25.580	27.040	25.520	26.840	26.840	869,600
2018-02-12	25.400	25.890	25.220	25.610	25.610	920,800
2018-02-09	25.540	25.880	24.850	25.280	25.280	796,500
2018-02-08	25.890	25.970	25.320	25.320	25.320	685,500
2018-02-07	25.200	26.070	25.200	25.950	25.950	499,600
2018-02-06	24.850	25.340	24.500	25.150	25.150	899,300
2018-02-05	25.740	25.990	24.840	25.030	25.030	669,700
2018-02-02	25.660	26.170	25.460	25.820	25.820	527,300
2018-02-01	26.330	26.370	25.750	25.840	25.840	751,300
2018-01-31	27.480	27.590	26.340	26.460	26.460	585,600
2018-01-30	27.130	27.860	26.730	27.360	27.360	1,130,500
2018-01-29	27.400	27.630	27.210	27.410	27.410	567,000
2018-01-26	27.590	27.740	27.160	27.480	27.480	366,200
2018-01-25	27.310	27.520	27.010	27.520	27.520	336,200
2018-01-24	27.430	27.650	26.900	27.210	27.210	415,900
2018-01-23	27.440	27.490	27.170	27.450	27.450	169,300
2018-01-22	27.480	27.480	27.070	27.470	27.470	505,900
2018-01-19	27.410	27.570	27.160	27.480	27.480	331,300
2018-01-18	27.630	27.730	27.270	27.440	27.440	479,300
2018-01-17	27.390	27.790	27.360	27.710	27.710	460,500
2018-01-16	27.590	27.960	27.280	27.290	27.290	446,600
2018-01-12	26.990	27.750	26.870	27.560	27.560	572,800
2018-01-11	26.580	27.000	26.520	26.900	26.900	602,700
2018-01-10	26.780	26.880	26.400	26.560	26.560	411,900
2018-01-09	26.770	27.080	26.650	26.820	26.820	347,500
2018-01-08	26.820	26.830	26.270	26.770	26.770	526,000
2018-01-05	26.850	27.100	26.620	26.850	26.850	369,200
2018-01-04	26.800	26.890	26.500	26.830	26.830	358,200
2018-01-03	26.450	26.790	26.080	26.750	26.750	603,300
2018-01-02	26.520	26.580	26.220	26.550	26.550	487,800
2017-12-29	26.900	26.920	26.470	26.500	26.500	380,300
2017-12-28	26.700	26.960	26.600	26.930	26.930	271,500
2017-12-27	26.550	26.740	26.420	26.680	26.680	196,700
2017-12-26	26.160	26.700	26.160	26.470	26.470	212,700
2017-12-22	26.410	26.520	26.050	26.440	26.440	271,500
2017-12-21	25.960	26.600	25.540	26.380	26.380	676,700

← NewerPage 37 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.