Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	12.210	12.490	12.160	12.280	12.280	818,700
2013-09-09	12.160	12.300	11.980	12.150	12.150	800,100
2013-09-06	12.300	12.420	11.880	12.130	12.130	862,700
2013-09-05	12.330	12.530	12.240	12.260	12.260	1,070,900
2013-09-04	12.000	12.680	12.000	12.370	12.370	1,919,400
2013-09-03	11.920	11.990	11.700	11.970	11.970	1,112,000
2013-08-30	12.000	12.120	11.600	11.640	11.640	1,739,700
2013-08-29	11.090	12.100	11.060	11.920	11.920	2,706,500
2013-08-28	11.490	11.680	11.050	11.150	11.150	2,586,900
2013-08-27	11.470	12.170	11.360	11.850	11.850	2,782,300
2013-08-26	11.370	11.790	11.220	11.490	11.490	1,041,500
2013-08-23	11.400	11.470	11.270	11.390	11.390	904,600
2013-08-22	11.240	11.460	11.030	11.370	11.370	1,282,900
2013-08-21	11.050	11.500	10.900	11.190	11.190	3,016,200
2013-08-20	10.500	10.990	10.380	10.870	10.870	1,583,500
2013-08-19	10.180	10.770	10.000	10.430	10.430	1,709,800
2013-08-16	9.890	10.460	9.890	10.210	10.210	2,036,400
2013-08-15	9.330	10.120	9.280	9.800	9.800	2,400,200
2013-08-14	8.740	9.400	8.740	9.340	9.340	1,221,800
2013-08-13	8.600	8.740	8.570	8.700	8.700	390,900
2013-08-12	8.640	8.690	8.580	8.600	8.600	256,800
2013-08-09	8.740	8.830	8.660	8.660	8.660	256,600
2013-08-08	8.750	8.840	8.630	8.740	8.740	281,600
2013-08-07	8.700	8.790	8.630	8.720	8.720	189,900
2013-08-06	8.690	8.730	8.620	8.700	8.700	267,200
2013-08-05	8.840	8.900	8.730	8.770	8.770	314,200
2013-08-02	8.890	8.900	8.730	8.840	8.840	408,600
2013-08-01	8.980	9.050	8.890	8.910	8.910	335,500
2013-07-31	9.000	9.020	8.430	8.880	8.880	491,200
2013-07-30	9.000	9.030	8.930	8.930	8.930	364,000
2013-07-29	8.940	9.010	8.880	8.960	8.960	222,200
2013-07-26	8.760	8.990	8.750	8.940	8.940	251,000
2013-07-25	8.910	8.960	8.770	8.830	8.830	345,700
2013-07-24	8.930	9.010	8.900	8.950	8.950	133,100
2013-07-23	9.020	9.060	8.750	8.910	8.910	262,600
2013-07-22	8.980	9.080	8.970	8.980	8.980	155,100
2013-07-19	9.060	9.060	8.900	9.000	9.000	243,100
2013-07-18	9.130	9.180	9.050	9.090	9.090	152,700
2013-07-17	9.150	9.170	8.960	9.090	9.090	425,600
2013-07-16	9.120	9.230	9.070	9.110	9.110	143,300
2013-07-15	9.190	9.280	9.040	9.100	9.100	289,100
2013-07-12	9.200	9.300	9.130	9.200	9.200	300,200
2013-07-11	9.150	9.220	9.010	9.220	9.220	419,400
2013-07-10	8.950	9.030	8.860	9.010	9.010	239,300
2013-07-09	8.950	8.990	8.770	8.890	8.890	304,700
2013-07-08	9.030	9.070	8.840	8.890	8.890	366,500
2013-07-05	8.880	8.980	8.750	8.980	8.980	526,800
2013-07-03	8.550	8.800	8.510	8.730	8.730	178,300
2013-07-02	8.850	9.020	8.520	8.570	8.570	440,200
2013-07-01	8.580	8.900	8.550	8.840	8.840	406,700
2013-06-28	8.590	8.700	8.430	8.520	8.520	888,600
2013-06-27	8.620	8.730	8.590	8.640	8.640	375,200
2013-06-26	8.740	8.740	8.570	8.590	8.590	318,100
2013-06-25	8.880	8.940	8.600	8.720	8.720	292,900
2013-06-24	8.800	9.030	8.690	8.790	8.790	314,200
2013-06-21	8.880	9.090	8.800	8.910	8.910	630,900
2013-06-20	9.100	9.120	8.820	8.860	8.860	370,100
2013-06-19	9.400	9.400	9.110	9.210	9.210	469,800
2013-06-18	9.390	9.430	9.270	9.400	9.400	650,500
2013-06-17	9.330	9.420	9.320	9.400	9.400	270,800

← NewerPage 56 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.