Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	25.220	25.450	25.020	25.160	25.160	194,200
2017-06-30	25.200	25.460	24.970	25.140	25.140	418,100
2017-06-29	25.870	25.970	24.760	25.170	25.170	494,400
2017-06-28	25.610	26.020	25.520	25.860	25.860	354,100
2017-06-27	25.930	25.990	25.350	25.440	25.440	513,800
2017-06-26	26.270	26.390	25.880	25.960	25.960	394,300
2017-06-23	26.320	26.420	26.140	26.320	26.320	396,200
2017-06-22	26.000	26.400	25.820	26.290	26.290	515,200
2017-06-21	25.760	26.380	25.740	26.020	26.020	807,200
2017-06-20	25.600	27.000	25.550	25.770	25.770	1,432,200
2017-06-19	25.530	25.690	25.290	25.410	25.410	509,700
2017-06-16	24.500	25.500	24.330	25.360	25.360	1,351,600
2017-06-15	24.100	25.000	24.040	24.760	24.760	589,800
2017-06-14	24.380	24.500	24.170	24.270	24.270	409,900
2017-06-13	24.260	24.500	24.120	24.470	24.470	475,400
2017-06-12	24.330	24.460	24.110	24.200	24.200	362,200
2017-06-09	24.340	24.670	24.180	24.370	24.370	483,100
2017-06-08	24.250	24.580	24.180	24.440	24.440	459,500
2017-06-07	24.600	24.710	24.170	24.260	24.260	518,400
2017-06-06	24.240	24.740	24.200	24.660	24.660	476,900
2017-06-05	24.440	24.590	24.140	24.400	24.400	753,200
2017-06-02	24.420	24.830	24.400	24.520	24.520	600,600
2017-06-01	24.100	24.500	24.000	24.460	24.460	728,100
2017-05-31	24.670	24.740	23.980	24.010	24.010	781,700
2017-05-30	24.750	24.870	24.450	24.590	24.590	529,200
2017-05-26	25.000	25.030	24.620	24.900	24.900	461,300
2017-05-25	24.960	25.150	24.770	24.990	24.990	554,200
2017-05-24	24.880	25.010	24.690	24.780	24.780	461,700
2017-05-23	24.750	24.940	24.460	24.880	24.880	493,400
2017-05-22	24.720	24.820	24.530	24.730	24.730	350,900
2017-05-19	24.130	24.840	24.130	24.600	24.600	543,100
2017-05-18	24.500	24.650	24.080	24.130	24.130	764,200
2017-05-17	25.360	25.360	24.560	24.590	24.590	1,041,800
2017-05-16	25.100	25.610	24.830	25.560	25.560	909,700
2017-05-15	25.990	26.040	25.150	25.160	25.160	940,800
2017-05-12	26.000	26.300	25.960	25.990	25.990	885,200
2017-05-11	26.060	26.290	25.750	26.000	26.000	922,300
2017-05-10	26.970	28.170	25.660	26.250	26.250	3,423,000
2017-05-09	24.900	25.510	24.900	25.180	25.180	1,249,700
2017-05-08	24.840	25.070	24.590	25.040	25.040	668,200
2017-05-05	24.880	24.950	24.680	24.950	24.950	398,800
2017-05-04	24.770	24.900	24.680	24.840	24.840	551,500
2017-05-03	24.580	24.770	24.500	24.740	24.740	348,600
2017-05-02	24.660	24.820	24.610	24.780	24.780	455,100
2017-05-01	24.720	24.820	24.540	24.750	24.750	495,100
2017-04-28	24.750	24.750	24.440	24.580	24.580	590,700
2017-04-27	24.360	24.730	24.360	24.700	24.700	677,800
2017-04-26	24.120	24.480	24.000	24.260	24.260	610,200
2017-04-25	24.210	24.300	24.080	24.170	24.170	619,200
2017-04-24	24.000	24.050	23.720	24.020	24.020	943,200
2017-04-21	23.340	23.780	23.290	23.690	23.690	988,800
2017-04-20	22.940	23.360	22.790	23.300	23.300	802,000
2017-04-19	22.550	22.910	22.550	22.730	22.730	413,600
2017-04-18	22.060	22.510	22.020	22.500	22.500	833,100
2017-04-17	22.040	22.170	21.950	22.080	22.080	699,900
2017-04-13	22.220	22.500	22.020	22.040	22.040	867,100
2017-04-12	23.270	23.350	22.340	22.420	22.420	973,700
2017-04-11	23.270	23.420	22.950	23.180	23.180	975,300
2017-04-10	23.300	24.580	23.270	23.270	23.270	2,089,600
2017-04-07	23.250	23.610	22.670	23.270	23.270	1,900,500

← NewerPage 40 of 79 · 4,733 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.