Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	21.790	22.200	21.500	22.090	22.090	970,200
2016-10-12	22.470	22.690	22.260	22.490	22.490	699,300
2016-10-11	23.820	23.820	22.180	22.400	22.400	1,028,900
2016-10-10	22.510	22.910	22.510	22.720	22.720	1,201,900
2016-10-07	23.160	23.210	22.420	22.430	22.430	1,332,400
2016-10-06	23.090	23.420	22.810	23.300	23.300	2,079,100
2016-10-05	23.870	23.990	22.920	23.200	23.200	3,041,000
2016-10-04	24.650	24.700	23.620	23.710	23.710	2,807,800
2016-10-03	25.920	26.000	24.220	24.290	24.290	8,055,100
2016-09-30	28.930	28.990	28.570	28.610	28.610	1,914,100
2016-09-29	28.710	29.000	28.540	28.930	28.930	926,100
2016-09-28	28.570	28.920	28.410	28.850	28.850	764,300
2016-09-27	28.300	28.530	28.190	28.410	28.410	568,900
2016-09-26	27.930	28.410	27.920	28.300	28.300	696,000
2016-09-23	28.110	28.220	27.920	28.100	28.100	483,200
2016-09-22	28.220	28.570	28.030	28.240	28.240	1,230,600
2016-09-21	26.660	27.600	26.540	27.570	27.570	1,078,000
2016-09-20	26.270	26.470	26.060	26.420	26.420	638,000
2016-09-19	25.530	26.210	25.500	26.020	26.020	725,300
2016-09-16	26.440	26.440	25.350	25.450	25.450	770,200
2016-09-15	25.180	25.630	25.180	25.540	25.540	574,600
2016-09-14	25.490	26.020	25.010	25.170	25.170	513,100
2016-09-13	25.260	25.600	24.920	25.010	25.010	793,800
2016-09-12	25.020	25.520	25.000	25.390	25.390	438,300
2016-09-09	25.640	25.840	25.050	25.180	25.180	889,700
2016-09-08	25.980	26.240	25.760	25.860	25.860	777,500
2016-09-07	26.380	26.510	25.920	26.120	26.120	833,000
2016-09-06	26.750	26.980	26.240	26.410	26.410	850,900
2016-09-02	26.970	27.180	26.450	26.570	26.570	850,200
2016-09-01	27.210	27.580	26.450	26.850	26.850	1,163,900
2016-08-31	29.370	29.380	26.610	27.080	27.080	2,863,500
2016-08-30	28.660	29.680	28.660	29.410	29.410	1,735,000
2016-08-29	28.560	28.950	28.560	28.760	28.760	482,900
2016-08-26	28.670	28.840	28.420	28.510	28.510	505,400
2016-08-25	28.450	28.880	28.410	28.690	28.690	520,300
2016-08-24	28.930	29.150	28.350	28.500	28.500	949,400
2016-08-23	29.100	29.290	28.850	28.930	28.930	758,900
2016-08-22	29.050	29.210	28.630	29.040	29.040	707,500
2016-08-19	29.380	29.400	29.030	29.110	29.110	687,800
2016-08-18	29.260	29.560	29.140	29.430	29.430	522,400
2016-08-17	29.340	29.600	29.250	29.350	29.350	827,200
2016-08-16	29.520	29.800	29.290	29.450	29.450	746,100
2016-08-15	29.120	29.530	28.910	29.430	29.430	698,700
2016-08-12	29.000	29.350	28.850	29.120	29.120	508,200
2016-08-11	28.630	29.440	28.630	29.120	29.120	842,900
2016-08-10	28.540	28.760	28.180	28.680	28.680	774,600
2016-08-09	28.730	29.070	28.530	28.690	28.690	1,110,300
2016-08-08	29.250	29.460	28.630	28.740	28.740	1,440,000
2016-08-05	29.600	30.150	28.480	29.260	29.260	2,508,300
2016-08-04	28.720	29.150	28.510	28.950	28.950	1,418,100
2016-08-03	28.800	29.000	28.400	28.720	28.720	889,700
2016-08-02	29.180	29.420	28.530	28.840	28.840	848,500
2016-08-01	29.210	29.580	28.940	29.160	29.160	772,000
2016-07-29	28.600	29.080	28.050	28.960	28.960	1,149,100
2016-07-28	28.800	28.850	28.420	28.490	28.490	801,100
2016-07-27	28.820	28.990	28.570	28.780	28.780	818,900
2016-07-26	28.680	28.920	28.390	28.660	28.660	663,800
2016-07-25	28.530	28.740	28.410	28.500	28.500	764,500
2016-07-22	28.140	28.650	27.870	28.480	28.480	869,400
2016-07-21	28.200	28.440	28.010	28.200	28.200	824,100

← NewerPage 43 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.