Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.320	16.380	15.780	16.010	16.010	1,171,300
2013-12-03	16.490	16.580	15.960	16.180	16.180	1,585,000
2013-12-02	17.250	17.450	16.530	16.600	16.600	1,262,400
2013-11-29	17.590	17.690	17.170	17.190	17.190	512,100
2013-11-27	17.710	17.870	17.430	17.600	17.600	838,500
2013-11-26	17.830	18.020	17.650	17.760	17.760	951,000
2013-11-25	17.750	18.400	17.560	17.760	17.760	2,247,800
2013-11-22	17.040	17.650	16.790	17.500	17.500	1,384,200
2013-11-21	16.830	17.170	16.750	16.990	16.990	1,105,000
2013-11-20	16.820	17.240	16.670	16.810	16.810	878,600
2013-11-19	17.150	17.470	16.590	16.700	16.700	1,292,300
2013-11-18	17.720	17.800	17.010	17.080	17.080	1,349,900
2013-11-15	17.260	17.820	17.200	17.490	17.490	1,118,300
2013-11-14	17.750	17.890	17.220	17.310	17.310	1,318,500
2013-11-13	16.360	17.840	16.300	17.710	17.710	1,988,900
2013-11-12	16.770	17.000	16.350	16.460	16.460	1,148,400
2013-11-11	16.860	17.130	16.560	16.760	16.760	832,700
2013-11-08	15.980	17.080	15.800	16.870	16.870	1,555,000
2013-11-07	17.200	17.420	15.900	16.010	16.010	2,036,800
2013-11-06	17.730	17.890	16.920	17.170	17.170	1,012,900
2013-11-05	17.360	17.810	17.260	17.600	17.600	1,315,600
2013-11-04	16.870	17.820	16.870	17.320	17.320	1,615,700
2013-11-01	17.710	17.890	16.810	16.860	16.860	2,522,500
2013-10-31	18.000	18.520	17.600	17.780	17.780	2,868,600
2013-10-30	16.360	18.320	16.310	17.970	17.970	6,114,600
2013-10-29	15.250	15.730	15.250	15.660	15.660	1,064,400
2013-10-28	15.040	15.250	14.990	15.250	15.250	689,400
2013-10-25	15.400	15.580	14.930	15.090	15.090	834,600
2013-10-24	15.380	15.600	15.240	15.350	15.350	665,200
2013-10-23	15.470	15.610	15.240	15.350	15.350	805,100
2013-10-22	15.480	15.660	15.280	15.520	15.520	941,900
2013-10-21	15.880	15.950	15.160	15.430	15.430	1,151,700
2013-10-18	15.850	16.140	15.580	15.810	15.810	1,404,300
2013-10-17	15.090	15.800	15.080	15.700	15.700	1,905,300
2013-10-16	15.000	15.260	14.910	15.110	15.110	800,600
2013-10-15	15.040	15.250	14.800	14.930	14.930	835,200
2013-10-14	14.970	15.180	14.630	15.120	15.120	1,431,900
2013-10-11	15.120	15.370	14.860	15.110	15.110	1,120,700
2013-10-10	14.800	15.360	14.750	15.090	15.090	1,775,300
2013-10-09	14.910	15.220	14.250	14.540	14.540	2,201,800
2013-10-08	14.870	15.820	14.630	14.730	14.730	3,469,400
2013-10-07	14.150	15.180	13.850	14.650	14.650	3,533,700
2013-10-04	14.850	15.280	13.450	14.030	14.030	5,123,000
2013-10-03	16.360	16.570	14.510	14.900	14.900	4,596,400
2013-10-02	15.970	17.160	15.620	16.650	16.650	3,204,600
2013-10-01	14.890	15.960	14.890	15.940	15.940	2,434,600
2013-09-30	14.610	15.160	14.370	14.880	14.880	1,230,900
2013-09-27	15.040	15.140	14.710	14.860	14.860	1,003,200
2013-09-26	15.030	15.200	14.900	15.150	15.150	951,200
2013-09-25	14.660	15.300	14.660	14.960	14.960	1,206,700
2013-09-24	14.440	15.090	14.420	14.650	14.650	1,297,900
2013-09-23	14.830	14.850	14.210	14.490	14.490	1,716,200
2013-09-20	14.660	15.220	14.350	14.790	14.790	4,189,400
2013-09-19	14.150	14.420	14.010	14.260	14.260	1,690,000
2013-09-18	13.500	14.200	13.360	14.090	14.090	2,694,600
2013-09-17	13.210	13.370	13.020	13.260	13.260	1,165,900
2013-09-16	12.690	13.420	12.530	13.160	13.160	2,308,400
2013-09-13	12.320	12.370	12.040	12.330	12.330	673,100
2013-09-12	12.450	12.480	12.210	12.260	12.260	660,700
2013-09-11	12.270	12.620	12.160	12.480	12.480	779,300

← NewerPage 55 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.