Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	23.440	23.590	22.730	23.410	23.410	1,201,400
2015-10-29	23.500	24.100	23.020	23.390	23.390	1,456,900
2015-10-28	23.030	23.490	22.550	23.480	23.480	1,347,500
2015-10-27	23.980	23.990	22.560	22.920	22.920	1,707,200
2015-10-26	23.220	24.230	22.830	23.560	23.560	2,336,000
2015-10-23	22.170	22.620	22.000	22.360	22.360	970,100
2015-10-22	21.860	22.260	21.630	22.030	22.030	1,017,500
2015-10-21	22.210	22.250	21.400	21.830	21.830	2,712,700
2015-10-20	24.670	25.830	20.990	22.100	22.100	6,090,000
2015-10-19	24.550	24.900	24.470	24.770	24.770	696,300
2015-10-16	24.320	24.680	24.050	24.630	24.630	901,300
2015-10-15	23.570	24.250	23.500	24.220	24.220	1,186,000
2015-10-14	23.650	23.990	23.320	23.390	23.390	905,100
2015-10-13	24.100	24.340	23.640	23.720	23.720	911,200
2015-10-12	24.670	24.700	24.020	24.220	24.220	716,800
2015-10-09	26.480	26.480	24.550	24.700	24.700	1,833,000
2015-10-08	25.730	26.110	24.620	25.340	25.340	2,159,400
2015-10-07	24.240	25.730	24.130	25.660	25.660	2,642,100
2015-10-06	23.350	24.220	23.230	23.970	23.970	1,222,300
2015-10-05	22.760	23.400	22.660	23.310	23.310	854,900
2015-10-02	21.840	22.640	21.710	22.590	22.590	844,700
2015-10-01	22.070	22.450	21.750	22.230	22.230	859,500
2015-09-30	21.890	22.230	21.610	22.030	22.030	1,459,200
2015-09-29	21.990	22.050	21.300	21.580	21.580	1,284,200
2015-09-28	23.480	23.540	21.770	21.950	21.950	1,742,400
2015-09-25	24.360	24.380	23.440	23.580	23.580	1,429,700
2015-09-24	23.560	24.430	23.340	24.040	24.040	1,733,300
2015-09-23	23.410	23.890	23.140	23.210	23.210	1,484,100
2015-09-22	23.410	23.780	23.180	23.370	23.370	1,369,700
2015-09-21	24.000	24.160	23.560	23.810	23.810	1,299,900
2015-09-18	23.750	24.170	23.750	23.960	23.960	1,376,800
2015-09-17	23.940	24.500	23.940	24.180	24.180	1,192,300
2015-09-16	24.170	24.320	23.950	24.020	24.020	1,115,000
2015-09-15	23.970	24.320	23.350	24.140	24.140	754,300
2015-09-14	23.680	24.030	23.630	23.870	23.870	710,100
2015-09-11	23.450	23.850	23.250	23.730	23.730	695,800
2015-09-10	23.650	24.020	23.540	23.760	23.760	707,400
2015-09-09	24.450	24.500	23.710	23.760	23.760	1,042,400
2015-09-08	24.030	24.490	23.910	24.280	24.280	1,188,400
2015-09-04	23.240	23.950	23.020	23.630	23.630	725,600
2015-09-03	23.830	24.250	23.370	23.450	23.450	1,210,000
2015-09-02	23.190	24.180	22.970	23.870	23.870	2,046,200
2015-09-01	22.750	23.070	22.400	22.500	22.500	1,465,000
2015-08-31	23.450	23.830	23.300	23.400	23.400	1,181,400
2015-08-28	23.590	23.890	23.320	23.710	23.710	1,536,500
2015-08-27	22.850	23.790	22.350	23.630	23.630	3,000,500
2015-08-26	21.880	22.830	21.370	22.370	22.370	2,918,400
2015-08-25	21.200	22.210	20.730	21.360	21.360	2,262,300
2015-08-24	19.010	20.400	18.050	20.400	20.400	3,258,000
2015-08-21	21.000	22.080	20.260	21.290	21.290	3,962,300
2015-08-20	22.560	22.870	21.450	21.700	21.700	2,354,500
2015-08-19	23.500	23.650	22.600	23.020	23.020	1,990,500
2015-08-18	23.980	24.230	23.500	23.910	23.910	1,048,200
2015-08-17	23.600	24.410	23.570	24.290	24.290	962,900
2015-08-14	23.910	24.200	23.530	23.990	23.990	939,200
2015-08-13	23.760	24.480	23.240	24.080	24.080	1,714,100
2015-08-12	23.600	23.850	22.730	23.250	23.250	1,932,700
2015-08-11	24.250	24.840	23.820	24.230	24.230	1,446,300
2015-08-10	24.030	25.230	23.790	24.650	24.650	2,280,200
2015-08-07	24.200	24.280	23.030	24.040	24.040	1,770,100

← NewerPage 47 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.