Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	19.830	20.390	19.830	20.280	20.280	1,387,800
2014-03-03	19.110	19.790	18.800	19.560	19.560	1,212,200
2014-02-28	20.000	20.110	19.010	19.230	19.230	2,840,300
2014-02-27	18.970	20.830	18.750	20.500	20.500	3,026,700
2014-02-26	20.000	20.010	18.070	18.930	18.930	4,202,200
2014-02-25	19.190	19.540	19.010	19.100	19.100	1,669,300
2014-02-24	18.900	19.470	18.900	19.070	19.070	1,354,000
2014-02-21	19.140	19.380	18.610	18.800	18.800	1,523,500
2014-02-20	18.640	19.060	17.820	19.020	19.020	1,770,300
2014-02-19	18.120	19.000	18.120	18.560	18.560	2,360,000
2014-02-18	17.110	18.480	17.010	18.080	18.080	2,042,300
2014-02-14	17.080	17.190	16.850	17.090	17.090	501,300
2014-02-13	16.620	17.230	16.400	17.130	17.130	781,300
2014-02-12	16.870	17.080	16.600	16.790	16.790	618,300
2014-02-11	16.940	17.160	16.660	16.910	16.910	999,400
2014-02-10	16.840	16.920	16.330	16.910	16.910	1,130,600
2014-02-07	16.760	17.200	16.660	16.780	16.780	841,800
2014-02-06	16.470	17.090	16.410	16.720	16.720	1,251,100
2014-02-05	16.620	16.700	15.760	16.520	16.520	2,143,000
2014-02-04	16.980	17.130	16.460	16.830	16.830	8,404,400
2014-02-03	16.750	17.520	16.630	16.900	16.900	3,023,200
2014-01-31	16.080	16.320	15.930	16.060	16.060	709,200
2014-01-30	16.120	16.520	16.000	16.300	16.300	1,025,500
2014-01-29	16.410	16.600	15.800	15.890	15.890	1,049,900
2014-01-28	16.530	16.970	16.300	16.650	16.650	1,124,300
2014-01-27	16.780	16.880	16.090	16.520	16.520	979,400
2014-01-24	17.350	17.520	16.600	16.740	16.740	1,581,800
2014-01-23	17.900	17.980	17.530	17.710	17.710	658,500
2014-01-22	17.860	18.120	17.350	18.000	18.000	1,071,100
2014-01-21	17.750	18.600	17.600	17.790	17.790	1,404,900
2014-01-17	17.600	17.790	17.320	17.670	17.670	938,100
2014-01-16	17.940	18.070	17.500	17.570	17.570	977,400
2014-01-15	18.120	18.190	17.650	17.940	17.940	842,400
2014-01-14	17.640	18.140	17.450	18.070	18.070	1,258,200
2014-01-13	18.660	18.680	17.340	17.490	17.490	2,173,300
2014-01-10	17.790	18.880	17.500	18.680	18.680	2,789,700
2014-01-09	17.970	18.120	17.420	17.790	17.790	1,278,300
2014-01-08	16.510	18.570	16.500	17.930	17.930	5,362,900
2014-01-07	15.620	15.910	15.450	15.910	15.910	839,100
2014-01-06	15.790	15.920	15.290	15.640	15.640	997,100
2014-01-03	15.320	15.740	15.320	15.670	15.670	569,400
2014-01-02	15.840	15.840	14.890	15.380	15.380	1,276,700
2013-12-31	15.910	16.150	15.800	15.880	15.880	659,600
2013-12-30	16.000	16.080	15.850	15.900	15.900	515,100
2013-12-27	16.450	16.690	15.870	15.950	15.950	1,042,800
2013-12-26	16.270	16.540	16.210	16.400	16.400	749,000
2013-12-24	15.920	16.240	15.810	16.160	16.160	420,400
2013-12-23	16.270	16.330	15.850	15.940	15.940	927,200
2013-12-20	16.220	16.430	16.090	16.200	16.200	1,282,600
2013-12-19	16.680	16.680	16.100	16.140	16.140	757,800
2013-12-18	16.290	16.810	16.050	16.770	16.770	1,246,100
2013-12-17	16.940	16.980	16.250	16.280	16.280	1,126,100
2013-12-16	16.050	17.170	15.940	16.890	16.890	2,802,900
2013-12-13	16.390	16.510	15.230	15.520	15.520	2,142,100
2013-12-12	16.370	16.810	16.230	16.440	16.440	816,100
2013-12-11	17.000	17.100	16.250	16.400	16.400	949,800
2013-12-10	16.840	17.300	16.840	16.910	16.910	1,226,500
2013-12-09	16.840	17.040	16.630	16.730	16.730	730,400
2013-12-06	16.640	16.980	16.400	16.800	16.800	1,091,800
2013-12-05	16.020	16.560	15.890	16.510	16.510	1,205,900

← NewerPage 54 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.