Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	25.450	25.600	23.950	24.450	24.450	2,352,500
2015-08-05	26.050	26.420	25.260	25.320	25.320	2,575,100
2015-08-04	25.530	26.540	25.290	26.230	26.230	3,771,000
2015-08-03	27.030	27.080	25.100	25.130	25.130	3,796,100
2015-07-31	28.610	28.800	26.250	27.220	27.220	5,854,600
2015-07-30	32.030	32.820	27.630	28.110	28.110	9,392,100
2015-07-29	31.100	31.780	30.400	31.700	31.700	2,276,700
2015-07-28	30.380	31.100	29.350	30.780	30.780	2,107,300
2015-07-27	30.760	30.900	29.170	30.330	30.330	1,817,300
2015-07-24	31.840	32.210	30.640	30.900	30.900	1,613,700
2015-07-23	32.220	32.530	31.620	31.710	31.710	1,166,900
2015-07-22	32.590	33.360	32.150	32.200	32.200	1,334,200
2015-07-21	32.460	32.960	32.010	32.630	32.630	983,800
2015-07-20	34.100	34.910	32.500	32.550	32.550	2,387,300
2015-07-17	34.600	34.600	33.810	34.000	34.000	1,178,700
2015-07-16	32.930	34.800	32.930	34.370	34.370	2,844,500
2015-07-15	32.640	33.060	32.060	32.960	32.960	1,899,500
2015-07-14	33.010	33.330	32.440	32.590	32.590	947,300
2015-07-13	33.140	33.440	32.520	33.070	33.070	1,577,100
2015-07-10	32.950	33.180	32.600	33.040	33.040	976,300
2015-07-09	32.190	32.730	31.900	32.400	32.400	2,138,000
2015-07-08	32.180	32.490	31.110	31.390	31.390	1,913,200
2015-07-07	32.360	32.700	31.310	32.610	32.610	1,509,200
2015-07-06	31.820	32.900	31.790	32.230	32.230	1,114,300
2015-07-02	33.180	33.400	32.300	32.510	32.510	969,800
2015-07-01	33.500	33.530	32.670	33.180	33.180	1,589,800
2015-06-30	32.040	33.470	31.610	33.310	33.310	2,622,600
2015-06-29	32.230	33.220	31.110	31.600	31.600	3,515,200
2015-06-26	33.860	34.110	33.460	33.560	33.560	1,623,900
2015-06-25	34.020	34.370	33.630	33.820	33.820	1,443,300
2015-06-24	34.500	34.600	33.710	33.780	33.780	1,451,600
2015-06-23	33.770	34.800	33.420	34.650	34.650	2,197,800
2015-06-22	34.720	34.880	33.790	34.000	34.000	2,106,900
2015-06-19	35.000	35.150	34.120	34.560	34.560	3,051,600
2015-06-18	35.270	35.790	34.810	34.960	34.960	2,826,200
2015-06-17	35.080	35.330	34.440	34.650	34.650	1,586,700
2015-06-16	34.790	35.220	34.420	34.600	34.600	1,336,600
2015-06-15	33.700	35.120	33.110	34.910	34.910	2,001,000
2015-06-12	34.740	34.770	33.750	33.990	33.990	2,168,700
2015-06-11	35.310	35.950	34.550	35.030	35.030	2,712,000
2015-06-10	33.750	35.160	33.750	34.960	34.960	3,705,300
2015-06-09	32.930	33.900	32.930	33.590	33.590	3,020,900
2015-06-08	32.350	33.170	32.000	32.880	32.880	3,002,400
2015-06-05	31.400	32.500	31.170	32.210	32.210	2,042,400
2015-06-04	31.530	32.250	31.030	31.360	31.360	1,668,700
2015-06-03	32.150	32.350	31.370	31.720	31.720	1,829,800
2015-06-02	30.770	31.610	30.620	31.510	31.510	1,547,500
2015-06-01	31.700	31.870	30.730	30.890	30.890	1,733,300
2015-05-29	31.710	31.910	31.420	31.580	31.580	1,068,500
2015-05-28	31.430	32.400	31.270	31.910	31.910	1,646,900
2015-05-27	31.350	31.650	31.240	31.410	31.410	1,167,400
2015-05-26	31.760	31.830	30.480	31.300	31.300	2,777,900
2015-05-22	32.380	32.430	31.730	31.870	31.870	1,130,000
2015-05-21	31.900	32.900	31.900	32.260	32.260	1,371,000
2015-05-20	32.300	32.480	31.420	31.860	31.860	1,814,800
2015-05-19	32.560	33.000	32.250	32.350	32.350	1,528,600
2015-05-18	31.830	32.490	30.380	32.430	32.430	4,272,300
2015-05-15	33.610	33.690	32.620	32.970	32.970	1,867,200
2015-05-14	33.550	33.950	33.000	33.700	33.700	1,357,400
2015-05-13	34.000	34.490	33.470	33.540	33.540	1,801,500

← NewerPage 48 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.