Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	24.380	25.000	24.270	24.630	24.630	801,700
2017-01-09	24.520	24.640	24.260	24.270	24.270	451,500
2017-01-06	24.790	24.810	24.470	24.550	24.550	311,500
2017-01-05	24.840	25.000	24.500	24.680	24.680	524,000
2017-01-04	24.590	24.860	24.480	24.850	24.850	627,300
2017-01-03	24.400	24.830	24.190	24.580	24.580	437,400
2016-12-30	24.800	24.800	24.210	24.240	24.240	341,200
2016-12-29	24.560	25.010	24.560	24.800	24.800	454,400
2016-12-28	24.880	24.980	24.500	24.560	24.560	394,100
2016-12-27	24.540	25.030	24.270	24.820	24.820	540,300
2016-12-23	24.740	24.740	24.180	24.530	24.530	391,800
2016-12-22	25.180	25.340	24.240	24.300	24.300	611,500
2016-12-21	24.440	25.590	24.150	25.010	25.010	1,926,500
2016-12-20	24.650	24.760	24.020	24.370	24.370	451,200
2016-12-19	23.980	24.250	23.750	23.990	23.990	629,400
2016-12-16	24.190	24.430	23.910	23.980	23.980	1,002,600
2016-12-15	24.470	24.610	23.990	24.160	24.160	596,000
2016-12-14	23.600	24.670	23.600	24.200	24.200	1,253,100
2016-12-13	23.560	23.980	23.340	23.580	23.580	772,400
2016-12-12	23.650	23.920	23.320	23.520	23.520	1,247,300
2016-12-09	25.270	25.460	23.750	23.850	23.850	2,846,400
2016-12-08	27.690	27.700	24.920	25.260	25.260	2,370,000
2016-12-07	28.440	28.440	27.450	27.520	27.520	1,055,600
2016-12-06	28.300	28.370	27.890	28.190	28.190	531,100
2016-12-05	28.000	28.490	28.000	28.080	28.080	1,002,400
2016-12-02	27.600	28.010	27.460	27.920	27.920	560,900
2016-12-01	27.370	27.740	27.360	27.720	27.720	735,000
2016-11-30	27.590	27.960	27.130	27.230	27.230	520,100
2016-11-29	27.700	28.000	27.540	27.550	27.550	372,400
2016-11-28	28.000	28.100	27.730	27.820	27.820	500,600
2016-11-25	28.100	28.220	27.870	28.070	28.070	187,300
2016-11-23	27.850	28.380	27.800	28.110	28.110	750,300
2016-11-22	27.370	28.030	27.330	27.990	27.990	689,500
2016-11-21	27.780	28.000	27.020	27.310	27.310	1,070,600
2016-11-18	27.970	28.140	27.760	27.790	27.790	420,700
2016-11-17	27.840	28.200	27.670	27.960	27.960	525,900
2016-11-16	27.590	27.950	27.330	27.760	27.760	626,600
2016-11-15	27.590	28.300	27.320	27.780	27.780	1,806,400
2016-11-14	27.240	27.910	27.180	27.510	27.510	1,243,400
2016-11-11	26.090	27.240	26.040	27.180	27.180	1,448,800
2016-11-10	26.340	28.000	25.810	26.820	26.820	6,316,600
2016-11-09	22.000	24.090	21.900	23.670	23.670	2,991,200
2016-11-08	22.210	22.490	21.930	22.490	22.490	972,600
2016-11-07	22.290	22.480	22.170	22.280	22.280	942,500
2016-11-04	22.060	22.450	21.930	21.980	21.980	827,600
2016-11-03	23.250	23.250	21.930	21.980	21.980	739,600
2016-11-02	22.550	22.950	22.290	22.320	22.320	926,700
2016-11-01	22.360	22.770	22.360	22.610	22.610	983,800
2016-10-31	22.470	22.480	22.180	22.380	22.380	696,100
2016-10-28	22.500	22.810	22.400	22.470	22.470	653,600
2016-10-27	22.960	23.130	22.320	22.520	22.520	811,100
2016-10-26	23.110	23.300	22.950	22.990	22.990	612,300
2016-10-25	23.640	23.730	23.050	23.190	23.190	515,600
2016-10-24	23.280	23.620	23.270	23.540	23.540	388,300
2016-10-21	23.000	23.200	22.860	23.200	23.200	410,100
2016-10-20	23.250	23.290	23.080	23.110	23.110	483,500
2016-10-19	22.690	23.340	22.690	23.220	23.220	670,800
2016-10-18	23.050	23.170	22.580	22.630	22.630	941,900
2016-10-17	22.680	23.050	22.620	22.920	22.920	925,700
2016-10-14	22.650	23.280	22.330	22.770	22.770	1,915,900

← NewerPage 42 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.