Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	26.670	26.670	25.750	25.800	25.800	461,400
2017-12-19	27.090	27.090	26.330	26.500	26.500	546,100
2017-12-18	26.400	27.060	26.370	27.000	27.000	664,900
2017-12-15	25.850	26.400	25.530	26.350	26.350	1,353,100
2017-12-14	25.590	25.920	25.340	25.430	25.430	444,200
2017-12-13	25.210	26.010	25.160	25.600	25.600	906,600
2017-12-12	24.690	25.200	24.530	25.160	25.160	494,400
2017-12-11	24.530	24.790	24.160	24.590	24.590	518,500
2017-12-08	24.360	24.780	24.320	24.510	24.510	498,700
2017-12-07	24.040	24.690	23.910	24.330	24.330	538,400
2017-12-06	24.090	24.280	23.850	24.000	24.000	528,400
2017-12-05	24.100	24.390	23.950	24.090	24.090	632,700
2017-12-04	24.640	24.880	24.060	24.100	24.100	782,800
2017-12-01	24.900	24.910	23.820	24.480	24.480	735,000
2017-11-30	24.990	25.220	24.730	24.880	24.880	511,700
2017-11-29	24.790	25.090	24.540	24.970	24.970	519,800
2017-11-28	24.460	25.010	24.270	24.870	24.870	520,700
2017-11-27	24.100	24.450	23.920	24.430	24.430	469,000
2017-11-24	23.870	24.070	23.720	24.060	24.060	249,200
2017-11-22	23.860	24.000	23.550	23.770	23.770	664,900
2017-11-21	23.740	23.880	23.270	23.850	23.850	1,148,000
2017-11-20	23.190	23.850	23.190	23.610	23.610	1,105,500
2017-11-17	22.500	23.450	22.490	23.130	23.130	1,136,100
2017-11-16	21.880	22.460	21.800	22.390	22.390	934,200
2017-11-15	21.170	21.950	21.130	21.890	21.890	802,000
2017-11-14	21.010	21.440	20.810	21.400	21.400	908,100
2017-11-13	21.020	21.470	21.020	21.120	21.120	658,200
2017-11-10	21.430	21.460	21.150	21.160	21.160	623,000
2017-11-09	21.310	22.380	20.920	21.530	21.530	1,148,700
2017-11-08	22.620	22.730	20.570	21.430	21.430	2,981,700
2017-11-07	23.200	23.350	22.840	22.850	22.850	892,200
2017-11-06	23.400	23.490	23.160	23.220	23.220	672,100
2017-11-03	23.450	23.450	23.180	23.410	23.410	421,200
2017-11-02	23.000	23.500	22.900	23.480	23.480	460,400
2017-11-01	23.000	23.050	22.810	23.030	23.030	429,200
2017-10-31	22.960	23.150	22.890	22.970	22.970	512,000
2017-10-30	22.760	22.910	22.660	22.870	22.870	622,100
2017-10-27	22.490	22.930	22.250	22.920	22.920	607,400
2017-10-26	22.100	22.470	22.080	22.430	22.430	528,000
2017-10-25	22.140	22.460	22.090	22.170	22.170	768,600
2017-10-24	22.480	22.540	22.120	22.320	22.320	1,060,700
2017-10-23	22.800	22.970	22.330	22.590	22.590	829,400
2017-10-20	23.500	24.030	22.860	23.010	23.010	4,110,100
2017-10-19	24.780	24.920	24.420	24.620	24.620	594,800
2017-10-18	23.940	25.020	23.600	24.990	24.990	1,491,600
2017-10-17	24.190	24.470	24.110	24.440	24.440	415,600
2017-10-16	24.650	24.700	24.230	24.310	24.310	435,400
2017-10-13	24.620	24.730	24.420	24.600	24.600	574,600
2017-10-12	24.030	24.550	23.960	24.450	24.450	677,900
2017-10-11	23.770	24.000	23.770	23.900	23.900	456,200
2017-10-10	23.570	23.840	23.390	23.820	23.820	507,600
2017-10-09	23.720	23.820	23.530	23.560	23.560	287,700
2017-10-06	23.640	23.780	23.500	23.720	23.720	317,700
2017-10-05	23.720	23.860	23.550	23.640	23.640	225,800
2017-10-04	23.260	23.770	23.200	23.770	23.770	595,700
2017-10-03	23.040	23.310	23.040	23.200	23.200	491,100
2017-10-02	22.770	23.040	22.660	22.910	22.910	478,700
2017-09-29	23.080	23.200	22.650	22.670	22.670	543,600
2017-09-28	23.100	23.490	22.890	23.090	23.090	531,700
2017-09-27	22.720	23.070	22.670	23.050	23.050	553,000

← NewerPage 38 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.