Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	13.410	13.560	13.230	13.520	13.520	605,200
2014-05-28	13.390	13.610	13.190	13.270	13.270	583,200
2014-05-27	13.430	13.610	13.330	13.480	13.480	574,100
2014-05-23	13.060	13.380	12.990	13.350	13.350	602,100
2014-05-22	13.060	13.160	12.970	13.080	13.080	410,900
2014-05-21	12.910	13.090	12.820	13.060	13.060	579,900
2014-05-20	13.480	13.480	12.760	12.870	12.870	1,096,500
2014-05-19	13.200	13.660	13.110	13.520	13.520	893,500
2014-05-16	13.030	13.330	12.820	13.320	13.320	1,074,600
2014-05-15	12.930	13.130	12.620	13.050	13.050	1,008,600
2014-05-14	13.580	13.610	12.970	13.010	13.010	1,415,900
2014-05-13	14.170	14.240	13.550	13.640	13.640	882,900
2014-05-12	13.600	14.310	13.500	14.060	14.060	1,820,900
2014-05-09	13.120	13.390	13.030	13.260	13.260	1,176,900
2014-05-08	13.050	13.500	13.010	13.140	13.140	1,828,300
2014-05-07	13.200	13.390	12.550	13.130	13.130	2,596,000
2014-05-06	14.280	14.280	13.180	13.200	13.200	1,704,200
2014-05-05	14.120	14.590	13.820	14.410	14.410	1,384,600
2014-05-02	15.250	15.340	14.100	14.130	14.130	2,860,000
2014-05-01	15.990	16.120	15.090	15.250	15.250	2,363,200
2014-04-30	17.020	17.190	15.330	16.150	16.150	1,734,300
2014-04-29	16.840	17.200	16.620	17.080	17.080	951,300
2014-04-28	17.850	17.930	16.510	16.780	16.780	1,167,900
2014-04-25	18.070	18.070	17.520	17.710	17.710	799,500
2014-04-24	18.300	18.440	17.710	18.190	18.190	809,500
2014-04-23	18.240	18.600	18.170	18.260	18.260	848,500
2014-04-22	17.740	18.420	17.680	18.230	18.230	737,400
2014-04-21	17.860	17.930	17.360	17.700	17.700	919,200
2014-04-17	17.790	17.940	17.390	17.880	17.880	1,249,000
2014-04-16	17.480	17.830	17.270	17.790	17.790	1,115,600
2014-04-15	16.860	17.570	16.780	17.300	17.300	1,205,600
2014-04-14	16.950	17.240	16.490	16.780	16.780	860,700
2014-04-11	16.160	17.170	16.160	16.740	16.740	1,217,400
2014-04-10	17.340	17.400	16.200	16.430	16.430	948,000
2014-04-09	17.030	17.410	16.860	17.340	17.340	719,000
2014-04-08	17.000	17.280	16.630	17.030	17.030	845,300
2014-04-07	17.550	17.730	16.820	17.060	17.060	1,223,700
2014-04-04	18.450	18.500	17.510	17.620	17.620	1,260,600
2014-04-03	18.650	18.790	18.180	18.340	18.340	783,600
2014-04-02	19.010	19.090	18.450	18.650	18.650	972,000
2014-04-01	18.400	19.170	18.400	18.990	18.990	1,096,800
2014-03-31	18.450	18.610	18.180	18.290	18.290	1,245,400
2014-03-28	18.260	18.630	18.150	18.320	18.320	483,800
2014-03-27	18.760	18.900	18.130	18.270	18.270	894,000
2014-03-26	19.270	19.730	18.820	18.850	18.850	1,834,200
2014-03-25	17.990	18.950	17.870	18.910	18.910	1,803,600
2014-03-24	18.150	18.250	17.370	17.850	17.850	1,060,100
2014-03-21	18.200	18.480	18.090	18.110	18.110	1,153,000
2014-03-20	18.140	18.420	18.000	18.090	18.090	859,800
2014-03-19	18.550	18.790	18.060	18.230	18.230	943,200
2014-03-18	18.310	18.860	18.270	18.500	18.500	843,000
2014-03-17	18.350	18.600	18.110	18.310	18.310	750,000
2014-03-14	18.300	18.490	18.090	18.330	18.330	846,500
2014-03-13	18.720	18.830	18.000	18.300	18.300	946,600
2014-03-12	18.950	19.190	18.580	18.650	18.650	842,400
2014-03-11	19.570	19.580	18.800	18.910	18.910	1,098,400
2014-03-10	18.910	19.520	18.650	19.500	19.500	1,193,300
2014-03-07	19.800	19.850	18.720	18.890	18.890	1,552,000
2014-03-06	19.830	19.950	19.510	19.650	19.650	697,600
2014-03-05	20.290	20.440	19.540	19.870	19.870	1,494,300

← NewerPage 53 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.