Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	27.370	27.880	26.890	26.960	26.960	1,173,100
2015-02-12	26.360	27.390	26.360	27.380	27.380	1,355,600
2015-02-11	26.500	26.700	26.250	26.270	26.270	959,600
2015-02-10	26.390	26.690	26.010	26.580	26.580	743,300
2015-02-09	26.310	26.770	26.120	26.280	26.280	770,100
2015-02-06	26.980	27.160	26.300	26.640	26.640	1,024,800
2015-02-05	26.550	27.000	26.280	26.980	26.980	1,166,600
2015-02-04	25.800	26.650	25.770	26.420	26.420	1,327,700
2015-02-03	26.900	27.240	25.660	25.800	25.800	2,326,900
2015-02-02	26.980	27.020	25.920	26.900	26.900	1,478,800
2015-01-30	27.520	27.970	27.000	27.010	27.010	1,231,100
2015-01-29	27.230	27.820	26.560	27.810	27.810	1,536,800
2015-01-28	27.900	28.190	27.280	27.280	27.280	1,477,400
2015-01-27	27.470	28.030	27.380	27.690	27.690	1,615,300
2015-01-26	27.680	28.230	27.600	27.890	27.890	1,384,800
2015-01-23	27.380	28.300	27.180	27.610	27.610	1,756,500
2015-01-22	27.090	27.790	26.350	27.440	27.440	2,382,300
2015-01-21	26.780	27.190	26.270	26.800	26.800	2,266,200
2015-01-20	25.570	27.450	25.250	26.910	26.910	4,400,300
2015-01-16	25.300	25.620	24.970	25.360	25.360	1,628,700
2015-01-15	26.180	26.330	25.210	25.230	25.230	1,451,500
2015-01-14	25.330	26.240	25.120	25.910	25.910	1,864,900
2015-01-13	26.110	26.840	25.400	25.720	25.720	2,214,300
2015-01-12	26.240	26.410	25.530	25.840	25.840	1,206,500
2015-01-09	26.620	26.630	26.010	26.270	26.270	1,445,500
2015-01-08	26.190	26.660	25.750	26.630	26.630	2,391,200
2015-01-07	25.890	26.200	25.220	25.980	25.980	1,646,700
2015-01-06	26.110	26.220	24.740	25.570	25.570	3,444,900
2015-01-05	26.150	26.400	25.460	25.690	25.690	2,443,600
2015-01-02	26.700	26.750	25.560	26.510	26.510	2,273,500
2014-12-31	26.840	27.150	26.450	26.480	26.480	1,767,900
2014-12-30	26.550	27.000	26.460	26.820	26.820	1,441,800
2014-12-29	26.710	27.180	26.270	26.710	26.710	2,040,200
2014-12-26	27.010	27.650	26.540	26.910	26.910	2,605,300
2014-12-24	26.400	26.970	26.120	26.870	26.870	2,141,700
2014-12-23	26.690	27.100	25.650	26.020	26.020	4,010,600
2014-12-22	24.810	26.390	24.740	26.060	26.060	5,922,400
2014-12-19	24.180	24.260	23.610	23.980	23.980	2,503,800
2014-12-18	25.040	25.140	23.640	24.180	24.180	3,247,900
2014-12-17	24.150	24.860	23.760	24.610	24.610	5,890,500
2014-12-16	22.760	23.310	22.550	22.850	22.850	2,577,200
2014-12-15	23.390	23.440	22.760	22.870	22.870	2,390,700
2014-12-12	22.900	23.880	22.800	23.190	23.190	3,295,100
2014-12-11	23.500	23.730	22.860	23.190	23.190	3,510,300
2014-12-10	23.140	23.730	22.300	22.520	22.520	3,687,700
2014-12-09	21.570	23.320	21.060	23.260	23.260	5,006,500
2014-12-08	24.000	24.100	21.660	23.320	23.320	8,693,300
2014-12-05	24.500	25.020	24.100	24.820	24.820	4,976,200
2014-12-04	23.630	24.450	23.270	24.150	24.150	9,251,700
2014-12-03	22.330	22.980	21.630	22.860	22.860	7,929,600
2014-12-02	22.960	24.440	22.750	23.340	23.340	12,757,200
2014-12-01	21.350	22.400	20.790	22.090	22.090	4,814,100
2014-11-28	22.000	22.120	20.930	21.480	21.480	2,437,000
2014-11-26	21.550	22.350	21.140	21.870	21.870	9,273,000
2014-11-25	20.100	20.830	19.700	20.590	20.590	4,030,200
2014-11-24	19.170	19.780	19.170	19.720	19.720	2,503,900
2014-11-21	20.900	21.010	18.860	19.340	19.340	6,346,900
2014-11-20	19.930	20.940	19.760	20.570	20.570	2,959,600
2014-11-19	20.080	20.360	19.800	20.050	20.050	1,751,200
2014-11-18	19.600	20.530	19.600	20.130	20.130	2,543,600

← NewerPage 50 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.