Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	32.850	34.000	32.530	33.660	33.660	2,678,600
2015-05-11	32.000	33.900	31.860	33.190	33.190	3,494,700
2015-05-08	32.790	32.890	31.120	31.940	31.940	4,940,700
2015-05-07	33.250	33.350	31.940	32.580	32.580	4,577,500
2015-05-06	34.980	34.980	33.510	34.410	34.410	3,869,900
2015-05-05	33.970	35.000	33.870	34.600	34.600	6,241,200
2015-05-04	32.830	34.240	32.180	33.700	33.700	6,235,900
2015-05-01	30.500	33.230	30.500	32.370	32.370	6,940,700
2015-04-30	30.740	31.150	29.240	30.190	30.190	8,804,800
2015-04-29	28.760	28.790	27.880	28.070	28.070	2,600,800
2015-04-28	28.850	29.350	28.050	28.890	28.890	3,162,900
2015-04-27	29.760	29.900	28.100	28.370	28.370	2,566,400
2015-04-24	29.630	30.000	29.510	29.670	29.670	1,272,700
2015-04-23	29.270	30.180	28.780	29.680	29.680	1,643,000
2015-04-22	28.790	29.670	28.700	29.500	29.500	1,558,600
2015-04-21	29.960	30.000	28.740	29.500	29.500	3,068,700
2015-04-20	29.010	30.470	28.600	30.370	30.370	4,136,500
2015-04-17	29.410	29.650	28.060	28.400	28.400	4,558,000
2015-04-16	27.010	28.610	26.850	27.830	27.830	3,256,100
2015-04-15	27.090	27.360	26.530	27.150	27.150	1,545,500
2015-04-14	27.150	27.580	26.600	26.830	26.830	1,292,500
2015-04-13	27.280	27.460	26.820	27.020	27.020	1,053,300
2015-04-10	27.480	27.500	26.800	27.070	27.070	2,000,200
2015-04-09	26.270	27.480	26.200	27.400	27.400	5,254,200
2015-04-08	24.850	25.320	24.140	25.160	25.160	1,367,600
2015-04-07	24.460	25.000	24.400	24.530	24.530	766,300
2015-04-06	24.190	24.710	24.160	24.510	24.510	654,200
2015-04-02	24.210	24.470	24.040	24.440	24.440	746,900
2015-04-01	24.010	24.380	23.410	24.240	24.240	1,020,800
2015-03-31	24.900	25.000	24.060	24.110	24.110	1,216,400
2015-03-30	24.150	24.880	24.130	24.630	24.630	767,200
2015-03-27	24.150	24.620	23.920	24.070	24.070	872,400
2015-03-26	24.170	24.380	23.790	24.210	24.210	938,500
2015-03-25	25.220	25.450	24.210	24.350	24.350	1,464,500
2015-03-24	24.390	25.650	24.390	25.300	25.300	1,922,600
2015-03-23	24.050	24.620	24.010	24.290	24.290	1,304,600
2015-03-20	24.590	24.600	24.000	24.090	24.090	1,168,000
2015-03-19	23.830	24.490	23.800	24.370	24.370	1,067,500
2015-03-18	23.360	23.980	23.350	23.960	23.960	934,800
2015-03-17	23.380	23.700	23.240	23.440	23.440	1,015,500
2015-03-16	23.950	24.150	23.380	23.530	23.530	1,179,200
2015-03-13	24.100	24.190	23.690	23.930	23.930	1,947,400
2015-03-12	22.470	24.400	22.300	24.130	24.130	3,242,300
2015-03-11	21.830	22.250	21.700	22.060	22.060	1,161,700
2015-03-10	21.650	21.960	21.390	21.840	21.840	1,330,200
2015-03-09	22.600	22.800	21.940	22.030	22.030	1,152,000
2015-03-06	22.320	22.710	22.060	22.650	22.650	2,126,100
2015-03-05	22.840	22.920	22.300	22.540	22.540	1,547,700
2015-03-04	21.750	22.980	21.450	22.650	22.650	2,698,900
2015-03-03	22.780	22.900	21.540	21.930	21.930	3,988,200
2015-03-02	23.400	23.500	22.380	22.640	22.640	3,108,600
2015-02-27	23.410	23.930	23.100	23.480	23.480	5,849,400
2015-02-26	25.620	25.850	22.190	22.690	22.690	13,127,600
2015-02-25	27.420	27.570	26.730	27.050	27.050	2,028,900
2015-02-24	27.620	27.920	27.250	27.510	27.510	1,165,200
2015-02-23	27.720	27.930	27.220	27.760	27.760	1,404,900
2015-02-20	27.230	27.770	27.040	27.580	27.580	1,142,300
2015-02-19	26.840	27.640	26.770	27.160	27.160	981,000
2015-02-18	26.760	27.180	26.400	26.990	26.990	848,700
2015-02-17	27.050	27.320	26.600	26.870	26.870	757,400

← NewerPage 49 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.