Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	15.330	15.550	14.740	14.800	14.800	1,000,200
2016-01-27	15.630	15.730	15.120	15.150	15.150	776,900
2016-01-26	15.080	15.870	14.720	15.850	15.850	1,445,800
2016-01-25	15.270	15.350	14.720	15.020	15.020	1,531,900
2016-01-22	16.060	16.210	15.280	15.430	15.430	1,361,800
2016-01-21	15.860	16.680	15.580	15.660	15.660	3,034,500
2016-01-20	14.150	15.420	13.560	15.100	15.100	3,081,200
2016-01-19	14.630	14.890	14.190	14.500	14.500	1,485,400
2016-01-15	14.700	15.210	14.250	14.630	14.630	2,356,100
2016-01-14	15.440	15.800	14.930	15.480	15.480	1,591,000
2016-01-13	16.090	16.360	15.330	15.410	15.410	1,227,000
2016-01-12	16.020	16.460	15.580	16.020	16.020	1,333,300
2016-01-11	16.500	16.720	15.570	15.860	15.860	1,618,300
2016-01-08	16.800	17.120	16.240	16.280	16.280	1,242,000
2016-01-07	17.200	17.490	16.500	16.590	16.590	2,071,200
2016-01-06	17.920	18.370	17.400	17.640	17.640	3,030,500
2016-01-05	16.980	17.210	16.620	17.020	17.020	1,248,800
2016-01-04	17.000	17.120	16.500	16.830	16.830	1,409,600
2015-12-31	17.760	17.810	17.250	17.290	17.290	1,232,700
2015-12-30	17.520	18.750	17.500	17.810	17.810	1,868,400
2015-12-29	17.290	17.650	17.020	17.410	17.410	1,090,400
2015-12-28	17.700	17.820	17.140	17.250	17.250	1,059,100
2015-12-24	17.930	18.230	17.620	17.850	17.850	596,400
2015-12-23	17.580	18.340	17.430	18.030	18.030	1,062,000
2015-12-22	18.000	18.050	17.140	17.500	17.500	1,277,700
2015-12-21	17.080	18.100	17.010	17.930	17.930	1,788,500
2015-12-18	16.890	17.360	16.780	16.890	16.890	1,634,900
2015-12-17	16.810	17.310	16.760	16.980	16.980	1,082,200
2015-12-16	17.150	17.160	16.550	16.780	16.780	1,235,100
2015-12-15	16.390	17.220	16.380	17.000	17.000	1,494,400
2015-12-14	17.060	17.110	16.140	16.290	16.290	1,821,200
2015-12-11	17.370	17.620	16.950	17.030	17.030	1,521,500
2015-12-10	16.950	17.940	16.800	17.730	17.730	2,387,900
2015-12-09	16.780	17.040	16.330	16.630	16.630	1,901,700
2015-12-08	16.990	17.150	16.700	16.930	16.930	1,784,900
2015-12-07	17.880	17.920	16.980	17.270	17.270	1,461,000
2015-12-04	17.680	17.970	17.460	17.770	17.770	1,361,200
2015-12-03	18.130	18.340	17.660	17.840	17.840	1,550,800
2015-12-02	18.310	18.440	17.780	18.030	18.030	1,964,100
2015-12-01	18.770	18.850	18.200	18.390	18.390	1,225,500
2015-11-30	18.960	19.170	18.620	18.700	18.700	925,400
2015-11-27	19.220	19.270	18.510	18.840	18.840	883,800
2015-11-25	19.350	19.500	19.100	19.270	19.270	1,535,800
2015-11-24	19.480	19.840	18.780	19.310	19.310	3,342,100
2015-11-23	18.280	18.430	18.010	18.240	18.240	1,470,700
2015-11-20	17.890	18.160	17.750	18.160	18.160	1,650,600
2015-11-19	18.550	18.640	17.660	17.820	17.820	1,902,800
2015-11-18	18.120	19.100	18.000	18.330	18.330	4,707,100
2015-11-17	17.400	17.500	16.740	16.760	16.760	1,924,700
2015-11-16	17.250	17.620	17.190	17.380	17.380	1,827,700
2015-11-13	18.000	18.070	17.080	17.400	17.400	2,464,500
2015-11-12	18.380	18.470	18.070	18.110	18.110	1,337,100
2015-11-11	18.750	18.860	18.390	18.550	18.550	1,192,900
2015-11-10	19.050	19.250	18.550	18.810	18.810	2,149,700
2015-11-09	20.180	20.200	18.960	19.240	19.240	2,313,100
2015-11-06	20.070	20.360	19.880	20.190	20.190	2,253,900
2015-11-05	20.440	20.910	18.800	20.160	20.160	3,876,200
2015-11-04	21.420	21.970	20.270	20.580	20.580	4,361,300
2015-11-03	23.000	23.000	20.250	20.910	20.910	9,401,900
2015-11-02	23.400	24.190	23.200	23.880	23.880	2,109,100

← NewerPage 46 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.