Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	15.910	16.480	15.430	15.710	15.710	2,811,300
2014-08-21	15.630	15.910	15.310	15.890	15.890	3,002,900
2014-08-20	15.820	15.980	15.220	15.460	15.460	3,029,900
2014-08-19	15.430	16.120	15.100	16.110	16.110	5,388,300
2014-08-18	14.710	15.580	14.570	14.680	14.680	5,383,000
2014-08-15	13.150	14.140	13.140	13.910	13.910	3,363,400
2014-08-14	12.390	12.750	12.200	12.710	12.710	765,500
2014-08-13	12.050	12.450	12.020	12.360	12.360	730,700
2014-08-12	12.340	12.460	11.970	12.020	12.020	806,800
2014-08-11	12.430	12.490	12.140	12.380	12.380	655,300
2014-08-08	12.220	12.430	12.020	12.380	12.380	825,900
2014-08-07	12.680	12.690	12.170	12.180	12.180	1,049,500
2014-08-06	11.860	12.380	11.800	12.350	12.350	1,604,900
2014-08-05	11.490	11.900	11.440	11.640	11.640	1,001,800
2014-08-04	11.510	11.640	11.280	11.440	11.440	746,800
2014-08-01	12.010	12.080	11.370	11.520	11.520	1,264,800
2014-07-31	13.130	13.200	12.000	12.060	12.060	2,098,100
2014-07-30	12.330	13.570	12.250	13.360	13.360	3,957,100
2014-07-29	11.320	11.610	11.280	11.500	11.500	590,100
2014-07-28	11.480	11.620	11.190	11.310	11.310	567,400
2014-07-25	11.350	11.750	11.300	11.490	11.490	899,200
2014-07-24	11.240	11.600	11.240	11.440	11.440	735,400
2014-07-23	11.570	11.570	11.220	11.230	11.230	515,100
2014-07-22	11.510	11.720	11.430	11.530	11.530	590,200
2014-07-21	11.290	11.550	11.060	11.460	11.460	887,500
2014-07-18	10.500	11.400	10.500	11.360	11.360	1,993,600
2014-07-17	10.680	10.790	10.460	10.500	10.500	1,423,300
2014-07-16	10.960	10.970	10.700	10.780	10.780	1,032,000
2014-07-15	11.220	11.290	10.810	10.880	10.880	1,580,900
2014-07-14	11.320	11.400	11.140	11.210	11.210	986,500
2014-07-11	11.260	11.480	11.000	11.200	11.200	958,800
2014-07-10	11.190	11.290	10.810	11.240	11.240	1,856,400
2014-07-09	12.090	12.360	11.270	11.370	11.370	2,495,500
2014-07-08	12.880	13.020	11.970	12.000	12.000	2,097,900
2014-07-07	13.100	13.170	12.860	12.890	12.890	685,600
2014-07-03	13.310	13.360	13.110	13.180	13.180	270,800
2014-07-02	13.480	13.690	13.220	13.280	13.280	492,800
2014-07-01	13.350	13.740	13.200	13.500	13.500	1,124,800
2014-06-30	13.310	13.320	12.990	13.300	13.300	1,199,900
2014-06-27	13.220	13.420	13.130	13.390	13.390	649,700
2014-06-26	13.450	13.530	13.140	13.290	13.290	408,500
2014-06-25	13.360	13.490	13.180	13.460	13.460	533,000
2014-06-24	13.600	13.730	13.360	13.430	13.430	797,400
2014-06-23	13.820	13.820	13.570	13.700	13.700	611,300
2014-06-20	13.740	14.250	13.570	13.850	13.850	1,853,100
2014-06-19	14.000	14.000	13.620	13.700	13.700	623,600
2014-06-18	14.080	14.120	13.810	13.860	13.860	462,300
2014-06-17	13.830	14.190	13.650	14.070	14.070	723,100
2014-06-16	13.840	13.960	13.650	13.780	13.780	494,500
2014-06-13	14.090	14.090	13.620	13.870	13.870	485,200
2014-06-12	13.900	14.080	13.510	14.030	14.030	680,200
2014-06-11	14.100	14.230	13.700	13.910	13.910	1,007,000
2014-06-10	13.420	14.650	13.180	14.280	14.280	2,538,000
2014-06-09	13.310	13.660	13.260	13.530	13.530	802,500
2014-06-06	13.420	13.640	13.290	13.350	13.350	475,800
2014-06-05	13.220	13.370	12.950	13.360	13.360	631,200
2014-06-04	12.960	13.190	12.870	13.050	13.050	466,400
2014-06-03	13.190	13.320	12.980	13.000	13.000	614,300
2014-06-02	13.280	13.360	13.040	13.320	13.320	574,500
2014-05-30	13.520	13.570	13.230	13.270	13.270	653,800

← NewerPage 52 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.