Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	18.520	18.720	18.030	18.150	18.150	780,000
2016-04-22	18.540	18.800	18.450	18.670	18.670	641,900
2016-04-21	19.010	19.100	18.570	18.670	18.670	789,600
2016-04-20	18.680	18.900	18.430	18.540	18.540	715,500
2016-04-19	18.510	18.930	18.290	18.630	18.630	894,800
2016-04-18	18.000	18.840	17.800	18.490	18.490	2,237,700
2016-04-15	19.210	19.390	18.890	19.140	19.140	481,600
2016-04-14	19.570	19.730	19.280	19.320	19.320	544,800
2016-04-13	18.990	19.630	18.920	19.520	19.520	886,300
2016-04-12	18.520	19.000	18.390	18.830	18.830	609,500
2016-04-11	18.460	18.770	18.390	18.460	18.460	595,700
2016-04-08	18.860	18.930	18.240	18.300	18.300	660,000
2016-04-07	18.470	18.950	18.440	18.610	18.610	750,000
2016-04-06	18.490	18.770	18.450	18.680	18.680	726,100
2016-04-05	18.520	18.660	18.410	18.540	18.540	641,600
2016-04-04	19.000	19.210	18.600	18.620	18.620	835,100
2016-04-01	19.420	19.600	19.000	19.050	19.050	1,004,500
2016-03-31	19.580	19.890	19.380	19.630	19.630	899,900
2016-03-30	19.720	19.830	19.420	19.620	19.620	1,130,200
2016-03-29	18.350	19.530	18.280	19.520	19.520	1,381,400
2016-03-28	18.320	18.600	18.200	18.310	18.310	470,600
2016-03-24	18.280	18.410	18.100	18.270	18.270	636,000
2016-03-23	18.630	18.760	18.370	18.380	18.380	965,200
2016-03-22	18.890	19.210	18.710	18.730	18.730	632,800
2016-03-21	19.000	19.470	18.780	18.960	18.960	814,500
2016-03-18	18.980	19.210	18.940	19.080	19.080	1,467,000
2016-03-17	18.500	19.100	18.440	18.880	18.880	1,345,200
2016-03-16	18.220	18.830	18.200	18.500	18.500	1,138,700
2016-03-15	19.170	19.290	18.320	18.370	18.370	1,333,900
2016-03-14	19.450	19.530	19.160	19.330	19.330	794,500
2016-03-11	19.460	19.720	19.220	19.530	19.530	812,200
2016-03-10	19.680	19.910	19.160	19.330	19.330	952,300
2016-03-09	19.630	19.820	19.400	19.540	19.540	666,600
2016-03-08	19.810	20.220	19.520	19.540	19.540	1,377,600
2016-03-07	19.400	20.580	19.340	19.850	19.850	2,110,700
2016-03-04	19.440	19.850	19.170	19.450	19.450	1,515,500
2016-03-03	19.480	19.740	19.110	19.470	19.470	1,260,200
2016-03-02	19.390	19.780	19.250	19.520	19.520	1,601,300
2016-03-01	19.110	19.570	18.520	19.440	19.440	2,670,900
2016-02-29	20.520	20.690	19.300	19.380	19.380	7,322,000
2016-02-26	17.280	17.800	17.270	17.480	17.480	1,327,500
2016-02-25	17.200	17.370	16.840	17.210	17.210	980,200
2016-02-24	16.800	17.240	16.300	17.220	17.220	956,300
2016-02-23	17.130	17.270	16.960	17.000	17.000	684,300
2016-02-22	17.240	17.320	17.050	17.260	17.260	1,137,900
2016-02-19	17.030	17.130	16.710	17.120	17.120	938,400
2016-02-18	17.200	17.390	16.640	17.110	17.110	801,600
2016-02-17	16.400	17.230	16.200	17.130	17.130	1,460,100
2016-02-16	15.630	16.350	15.410	16.320	16.320	1,033,100
2016-02-12	15.550	15.680	15.000	15.430	15.430	803,000
2016-02-11	15.090	15.720	15.030	15.410	15.410	1,124,200
2016-02-10	15.450	16.190	15.390	15.480	15.480	1,086,600
2016-02-09	15.100	15.450	14.840	15.370	15.370	1,042,600
2016-02-08	15.240	15.380	14.720	15.380	15.380	1,190,400
2016-02-05	15.640	15.950	15.180	15.530	15.530	1,198,900
2016-02-04	15.060	15.940	15.010	15.800	15.800	1,333,400
2016-02-03	14.800	15.150	14.220	15.060	15.060	905,000
2016-02-02	15.220	15.330	14.460	14.750	14.750	1,617,100
2016-02-01	15.170	15.550	14.800	15.430	15.430	948,200
2016-01-29	14.860	15.400	14.860	15.390	15.390	1,167,700

← NewerPage 45 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.