Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	20.110	20.200	19.480	19.510	19.510	2,508,100
2014-11-14	19.510	20.690	19.420	20.190	20.190	3,927,200
2014-11-13	19.800	20.360	19.200	19.640	19.640	3,492,700
2014-11-12	19.430	20.030	19.070	19.750	19.750	2,718,200
2014-11-11	19.050	19.950	19.020	19.510	19.510	3,294,900
2014-11-10	18.600	19.130	18.240	18.930	18.930	3,040,500
2014-11-07	18.530	18.530	17.730	18.520	18.520	2,615,600
2014-11-06	18.670	18.720	18.190	18.430	18.430	1,693,500
2014-11-05	18.970	19.050	18.530	18.580	18.580	1,954,900
2014-11-04	19.050	19.170	18.250	18.490	18.490	4,263,700
2014-11-03	18.510	19.450	18.370	19.170	19.170	4,526,000
2014-10-31	18.030	18.980	17.900	18.840	18.840	8,309,100
2014-10-30	17.550	18.420	16.860	17.700	17.700	10,056,600
2014-10-29	16.270	16.500	15.830	16.470	16.470	2,211,600
2014-10-28	15.720	16.350	15.330	16.280	16.280	1,798,000
2014-10-27	15.370	15.690	15.220	15.630	15.630	1,232,600
2014-10-24	15.220	15.570	15.110	15.470	15.470	917,600
2014-10-23	15.070	15.420	14.900	15.260	15.260	1,037,600
2014-10-22	15.160	15.250	14.820	14.980	14.980	893,900
2014-10-21	14.830	15.230	14.610	15.070	15.070	1,117,100
2014-10-20	14.980	15.070	14.600	14.730	14.730	1,085,900
2014-10-17	15.190	15.460	14.990	15.050	15.050	1,530,700
2014-10-16	14.310	15.130	14.110	14.970	14.970	1,449,300
2014-10-15	13.790	14.850	13.610	14.690	14.690	1,729,700
2014-10-14	13.800	14.510	13.770	14.200	14.200	1,546,000
2014-10-13	14.040	14.200	13.400	13.610	13.610	1,874,100
2014-10-10	14.630	14.760	13.910	14.060	14.060	1,833,700
2014-10-09	14.460	14.970	14.360	14.710	14.710	1,806,000
2014-10-08	14.640	14.760	14.060	14.540	14.540	2,034,700
2014-10-07	14.780	14.810	14.420	14.440	14.440	1,685,600
2014-10-06	15.800	15.850	14.780	14.990	14.990	1,687,300
2014-10-03	15.390	15.390	14.650	15.070	15.070	1,783,300
2014-10-02	14.600	15.370	14.590	15.260	15.260	2,067,700
2014-10-01	15.340	15.340	14.300	14.590	14.590	3,050,400
2014-09-30	15.880	15.950	15.210	15.440	15.440	3,238,600
2014-09-29	15.310	15.520	15.170	15.400	15.400	1,856,600
2014-09-26	16.010	16.080	15.400	15.670	15.670	1,828,500
2014-09-25	16.100	16.590	15.980	15.990	15.990	2,225,200
2014-09-24	16.160	16.370	15.950	16.080	16.080	1,546,400
2014-09-23	15.680	16.070	15.680	15.810	15.810	1,247,900
2014-09-22	16.000	16.070	15.300	15.970	15.970	2,666,800
2014-09-19	16.960	17.040	16.080	16.130	16.130	2,992,100
2014-09-18	17.240	17.300	16.350	16.910	16.910	3,411,600
2014-09-17	17.760	17.950	17.080	17.200	17.200	3,356,000
2014-09-16	17.650	18.220	17.310	18.010	18.010	3,035,200
2014-09-15	18.600	18.650	17.770	17.790	17.790	2,657,300
2014-09-12	18.290	18.700	17.870	18.430	18.430	5,028,100
2014-09-11	17.910	18.160	17.540	17.790	17.790	4,103,100
2014-09-10	17.200	17.830	17.050	17.730	17.730	2,337,600
2014-09-09	17.830	17.870	17.110	17.220	17.220	2,779,400
2014-09-08	18.310	18.350	17.360	17.820	17.820	3,893,300
2014-09-05	18.680	18.760	17.930	18.270	18.270	8,426,000
2014-09-04	17.280	18.390	17.270	17.550	17.550	7,663,900
2014-09-03	18.060	18.240	16.620	16.740	16.740	5,231,100
2014-09-02	16.100	17.700	15.850	17.540	17.540	6,062,300
2014-08-29	15.680	15.830	15.350	15.670	15.670	1,123,800
2014-08-28	15.740	15.900	15.450	15.670	15.670	1,753,700
2014-08-27	15.790	16.160	15.510	15.950	15.950	2,134,300
2014-08-26	15.990	16.000	15.470	15.670	15.670	1,880,100
2014-08-25	16.170	16.540	15.860	15.950	15.950	3,305,500

← NewerPage 51 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.