Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	22.590	22.950	22.540	22.660	22.660	373,200
2017-09-25	22.660	22.730	22.180	22.590	22.590	510,800
2017-09-22	22.770	23.140	22.640	22.650	22.650	284,200
2017-09-21	22.910	23.120	22.700	22.800	22.800	467,500
2017-09-20	22.210	23.220	22.090	22.910	22.910	748,700
2017-09-19	22.450	22.510	22.020	22.070	22.070	418,000
2017-09-18	22.340	22.680	22.300	22.400	22.400	490,500
2017-09-15	22.590	22.730	21.950	22.300	22.300	1,267,900
2017-09-14	22.520	22.760	22.400	22.540	22.540	520,300
2017-09-13	22.340	22.560	22.210	22.400	22.400	447,500
2017-09-12	21.870	22.350	21.860	22.350	22.350	692,100
2017-09-11	21.790	22.250	21.720	21.860	21.860	428,400
2017-09-08	21.510	21.960	21.460	21.640	21.640	517,200
2017-09-07	21.740	21.990	21.480	21.500	21.500	531,200
2017-09-06	22.000	22.000	21.700	21.730	21.730	533,100
2017-09-05	21.660	21.980	21.530	21.980	21.980	387,100
2017-09-01	21.730	21.980	21.640	21.730	21.730	358,200
2017-08-31	21.690	21.870	21.630	21.710	21.710	445,100
2017-08-30	21.600	21.690	21.440	21.590	21.590	378,600
2017-08-29	21.770	21.910	21.610	21.620	21.620	384,000
2017-08-28	21.630	21.950	21.610	21.880	21.880	617,100
2017-08-25	21.620	21.830	21.570	21.580	21.580	666,300
2017-08-24	21.810	22.090	21.750	21.850	21.850	495,800
2017-08-23	21.580	21.990	21.450	21.640	21.640	662,400
2017-08-22	21.500	22.130	21.400	21.770	21.770	816,700
2017-08-21	22.030	22.140	21.850	22.080	22.080	728,500
2017-08-18	21.360	22.150	21.250	22.070	22.070	1,042,000
2017-08-17	21.550	21.860	21.450	21.480	21.480	445,300
2017-08-16	21.650	21.800	21.340	21.660	21.660	679,100
2017-08-15	22.100	22.370	21.520	21.630	21.630	755,600
2017-08-14	22.560	22.650	22.040	22.180	22.180	567,000
2017-08-11	22.650	22.730	21.910	22.360	22.360	1,181,500
2017-08-10	23.000	23.050	22.240	22.460	22.460	1,510,500
2017-08-09	24.300	25.260	21.800	23.020	23.020	2,677,700
2017-08-08	25.770	26.310	25.290	25.310	25.310	987,600
2017-08-07	25.260	25.880	25.150	25.720	25.720	621,200
2017-08-04	25.000	25.460	24.700	25.390	25.390	441,300
2017-08-03	24.750	25.060	24.750	25.000	25.000	384,200
2017-08-02	24.800	25.040	24.650	24.860	24.860	349,600
2017-08-01	24.600	24.880	24.270	24.870	24.870	497,200
2017-07-31	24.660	24.740	24.180	24.590	24.590	598,300
2017-07-28	24.850	25.000	24.670	24.720	24.720	402,600
2017-07-27	25.230	25.370	24.800	24.990	24.990	305,000
2017-07-26	25.470	25.480	24.960	25.220	25.220	526,200
2017-07-25	25.420	25.520	25.180	25.410	25.410	386,500
2017-07-24	25.230	25.530	25.110	25.370	25.370	275,500
2017-07-21	25.580	25.580	25.190	25.260	25.260	369,300
2017-07-20	25.450	25.450	25.060	25.380	25.380	280,000
2017-07-19	25.200	25.560	25.150	25.390	25.390	357,400
2017-07-18	25.720	25.720	25.200	25.230	25.230	434,800
2017-07-17	25.240	25.850	25.190	25.820	25.820	441,000
2017-07-14	25.130	25.400	24.850	25.290	25.290	522,300
2017-07-13	25.430	25.500	25.070	25.230	25.230	418,800
2017-07-12	25.420	25.710	25.280	25.470	25.470	399,600
2017-07-11	24.930	25.550	24.870	25.320	25.320	407,100
2017-07-10	25.040	25.310	24.710	25.020	25.020	345,400
2017-07-07	23.950	25.250	23.770	25.090	25.090	745,100
2017-07-06	25.280	25.390	24.940	25.050	25.050	529,500
2017-07-05	25.090	25.500	25.030	25.270	25.270	349,600
2017-07-03	25.220	25.450	25.020	25.160	25.160	194,200

← NewerPage 39 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.