Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	28.170	28.710	27.820	28.260	28.260	1,022,400
2016-07-19	28.000	28.470	27.630	28.120	28.120	1,144,800
2016-07-18	27.770	28.420	27.430	27.990	27.990	1,576,500
2016-07-15	27.700	27.860	27.120	27.200	27.200	701,200
2016-07-14	27.170	27.740	27.100	27.650	27.650	1,113,300
2016-07-13	27.040	27.330	26.710	27.010	27.010	1,363,000
2016-07-12	28.020	28.180	26.390	27.000	27.000	2,184,100
2016-07-11	27.600	28.580	27.500	27.660	27.660	2,054,600
2016-07-08	26.990	27.800	26.700	27.300	27.300	3,315,900
2016-07-07	25.090	25.850	25.090	25.770	25.770	994,900
2016-07-06	25.570	25.590	24.950	25.050	25.050	1,308,200
2016-07-05	24.670	25.130	24.460	25.100	25.100	625,800
2016-07-01	25.000	25.000	24.650	24.890	24.890	627,800
2016-06-30	24.380	24.940	24.090	24.880	24.880	1,180,800
2016-06-29	23.890	24.300	23.660	24.220	24.220	777,900
2016-06-28	23.100	23.920	23.100	23.550	23.550	796,600
2016-06-27	22.740	23.290	22.530	22.760	22.760	892,300
2016-06-24	22.430	23.410	22.250	22.980	22.980	1,501,400
2016-06-23	23.950	24.080	23.700	23.960	23.960	586,300
2016-06-22	23.240	23.880	23.220	23.670	23.670	844,600
2016-06-21	23.300	23.400	22.970	23.120	23.120	315,200
2016-06-20	23.160	23.590	22.930	23.350	23.350	621,900
2016-06-17	22.700	23.090	22.320	22.930	22.930	1,284,300
2016-06-16	22.630	22.690	22.200	22.620	22.620	516,100
2016-06-15	22.820	22.960	22.560	22.770	22.770	413,600
2016-06-14	22.650	22.970	22.430	22.660	22.660	544,300
2016-06-13	22.730	22.960	22.400	22.750	22.750	604,100
2016-06-10	23.140	23.220	22.650	22.760	22.760	678,700
2016-06-09	23.470	23.770	23.230	23.300	23.300	835,800
2016-06-08	23.180	23.550	23.080	23.520	23.520	629,000
2016-06-07	23.000	23.310	22.880	23.080	23.080	632,700
2016-06-06	22.760	23.040	22.750	22.970	22.970	663,900
2016-06-03	22.870	22.940	22.570	22.760	22.760	795,700
2016-06-02	22.260	22.880	22.050	22.850	22.850	732,600
2016-06-01	22.310	22.400	21.980	22.320	22.320	759,700
2016-05-31	22.010	22.420	21.820	22.370	22.370	632,700
2016-05-27	22.010	22.160	21.830	21.960	21.960	573,000
2016-05-26	21.940	22.070	21.770	22.020	22.020	536,800
2016-05-25	21.950	22.160	21.880	21.940	21.940	663,100
2016-05-24	21.510	21.920	21.470	21.860	21.860	773,400
2016-05-23	21.740	21.770	21.380	21.450	21.450	636,100
2016-05-20	21.150	21.750	21.030	21.700	21.700	959,200
2016-05-19	20.600	21.200	20.310	21.120	21.120	965,800
2016-05-18	20.640	21.270	20.480	20.780	20.780	1,892,100
2016-05-17	19.420	20.930	19.370	20.700	20.700	2,554,600
2016-05-16	19.390	19.960	19.340	19.370	19.370	1,188,400
2016-05-13	19.640	19.720	19.310	19.370	19.370	580,200
2016-05-12	19.870	19.990	19.320	19.700	19.700	1,006,600
2016-05-11	19.330	20.000	19.200	19.790	19.790	1,209,600
2016-05-10	18.660	19.410	18.480	19.410	19.410	1,044,900
2016-05-09	18.090	18.670	18.050	18.560	18.560	682,100
2016-05-06	18.000	18.390	17.760	18.140	18.140	1,179,000
2016-05-05	18.240	19.130	17.760	18.310	18.310	2,697,800
2016-05-04	17.610	17.750	17.180	17.660	17.660	1,475,600
2016-05-03	18.280	18.370	17.570	17.800	17.800	820,000
2016-05-02	18.250	18.600	18.130	18.530	18.530	498,600
2016-04-29	18.130	18.520	18.110	18.260	18.260	568,300
2016-04-28	18.410	18.690	18.090	18.110	18.110	838,200
2016-04-27	18.360	18.710	18.220	18.610	18.610	705,200
2016-04-26	18.140	18.480	18.070	18.430	18.430	551,600

← NewerPage 44 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.