Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	22.300	23.100	21.900	23.080	23.080	2,162,100
2017-04-05	23.350	23.390	21.180	21.900	21.900	10,303,300
2017-04-04	22.470	22.640	21.970	22.000	22.000	1,099,900
2017-04-03	22.780	22.830	22.480	22.500	22.500	605,200
2017-03-31	23.180	23.220	22.770	22.790	22.790	845,900
2017-03-30	22.630	23.340	22.630	23.220	23.220	1,005,600
2017-03-29	22.760	22.820	22.560	22.640	22.640	498,800
2017-03-28	22.430	22.820	22.250	22.790	22.790	611,700
2017-03-27	22.220	22.580	22.050	22.470	22.470	478,600
2017-03-24	22.670	22.890	22.360	22.500	22.500	501,300
2017-03-23	22.500	22.770	22.320	22.630	22.630	697,900
2017-03-22	22.470	22.930	22.220	22.450	22.450	639,000
2017-03-21	23.010	23.330	22.430	22.460	22.460	775,600
2017-03-20	23.460	23.630	22.880	22.940	22.940	971,800
2017-03-17	22.770	23.480	22.720	23.390	23.390	1,524,800
2017-03-16	23.030	23.190	22.720	22.760	22.760	697,100
2017-03-15	22.990	23.100	22.630	23.010	23.010	818,700
2017-03-14	22.700	22.960	22.580	22.890	22.890	624,500
2017-03-13	22.570	22.840	22.500	22.810	22.810	824,300
2017-03-10	22.620	22.860	22.500	22.630	22.630	803,100
2017-03-09	22.360	22.620	22.220	22.490	22.490	1,064,200
2017-03-08	22.610	22.640	22.300	22.370	22.370	867,200
2017-03-07	22.420	22.700	22.400	22.490	22.490	1,289,100
2017-03-06	22.800	23.110	22.400	22.530	22.530	1,554,300
2017-03-03	23.010	23.270	22.100	22.810	22.810	1,919,300
2017-03-02	24.230	24.230	22.520	22.970	22.970	4,346,600
2017-03-01	24.770	25.130	22.910	24.340	24.340	5,409,900
2017-02-28	26.130	26.240	25.440	25.670	25.670	1,409,900
2017-02-27	25.670	26.230	25.630	26.080	26.080	1,097,600
2017-02-24	25.470	25.780	25.260	25.630	25.630	881,500
2017-02-23	26.310	26.430	25.410	25.470	25.470	631,400
2017-02-22	26.420	26.590	26.020	26.240	26.240	624,200
2017-02-21	26.420	26.700	26.360	26.570	26.570	431,200
2017-02-17	26.500	26.690	26.290	26.500	26.500	722,700
2017-02-16	26.490	26.680	26.270	26.670	26.670	438,000
2017-02-15	26.700	26.850	26.350	26.530	26.530	722,600
2017-02-14	27.160	27.190	26.890	27.010	27.010	331,600
2017-02-13	27.400	27.560	27.150	27.180	27.180	493,700
2017-02-10	27.000	27.400	26.870	27.340	27.340	1,043,400
2017-02-09	26.500	27.170	26.400	26.890	26.890	623,700
2017-02-08	26.790	26.850	26.220	26.540	26.540	880,800
2017-02-07	27.020	27.410	26.680	26.810	26.810	966,900
2017-02-06	26.330	26.990	26.180	26.920	26.920	1,059,000
2017-02-03	25.740	26.350	25.520	26.270	26.270	876,800
2017-02-02	25.180	25.990	25.130	25.720	25.720	756,100
2017-02-01	25.130	25.300	24.910	25.130	25.130	501,000
2017-01-31	24.830	25.030	24.500	24.980	24.980	586,500
2017-01-30	24.620	24.990	24.330	24.890	24.890	566,400
2017-01-27	24.880	24.960	24.650	24.830	24.830	388,000
2017-01-26	25.110	25.260	24.730	24.880	24.880	260,500
2017-01-25	25.390	25.500	24.890	25.110	25.110	400,400
2017-01-24	24.840	25.450	24.820	25.180	25.180	467,900
2017-01-23	24.800	24.980	24.670	24.810	24.810	348,300
2017-01-20	25.240	25.240	24.750	24.850	24.850	483,600
2017-01-19	25.020	25.360	24.830	25.090	25.090	833,200
2017-01-18	24.860	25.370	24.690	25.100	25.100	554,000
2017-01-17	25.170	25.170	24.450	24.820	24.820	1,246,000
2017-01-13	24.290	25.470	24.290	25.230	25.230	996,700
2017-01-12	24.500	24.690	23.480	24.280	24.280	1,263,400
2017-01-11	24.700	24.750	24.290	24.630	24.630	386,800

← NewerPage 41 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.