Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	7.940	8.100	7.930	8.060	8.060	460,500
2013-03-19	7.780	7.890	7.670	7.870	7.870	405,800
2013-03-18	7.700	7.890	7.670	7.790	7.790	476,600
2013-03-15	7.840	7.890	7.670	7.790	7.790	933,700
2013-03-14	7.870	7.900	7.750	7.870	7.870	602,900
2013-03-13	7.820	7.840	7.700	7.830	7.830	644,400
2013-03-12	7.850	7.860	7.740	7.820	7.820	512,000
2013-03-11	7.840	7.900	7.750	7.880	7.880	448,400
2013-03-08	8.050	8.060	7.800	7.870	7.870	583,800
2013-03-07	7.890	8.000	7.860	7.990	7.990	433,600
2013-03-06	7.920	8.060	7.880	7.910	7.910	771,200
2013-03-05	7.910	7.960	7.760	7.930	7.930	900,600
2013-03-04	7.430	7.870	7.430	7.850	7.850	1,241,500
2013-03-01	7.320	7.640	7.180	7.510	7.510	1,169,400
2013-02-28	7.270	7.520	7.250	7.470	7.470	1,545,700
2013-02-27	6.930	7.130	6.930	7.020	7.020	625,900
2013-02-26	7.160	7.160	6.850	6.930	6.930	1,313,600
2013-02-25	7.220	7.250	6.820	6.850	6.850	1,049,500
2013-02-22	7.380	7.550	6.980	7.120	7.120	2,083,400
2013-02-21	8.590	8.790	6.700	6.900	6.900	4,256,900
2013-02-20	8.510	8.780	8.370	8.590	8.590	1,261,700
2013-02-19	8.710	8.800	8.350	8.500	8.500	699,000
2013-02-15	8.870	8.890	8.550	8.680	8.680	512,000
2013-02-14	8.450	8.860	8.450	8.820	8.820	637,300
2013-02-13	8.830	8.850	8.390	8.480	8.480	685,000
2013-02-12	8.570	8.800	8.510	8.770	8.770	797,100
2013-02-11	8.370	8.630	8.290	8.560	8.560	590,000
2013-02-08	8.090	8.490	8.060	8.370	8.370	597,200
2013-02-07	8.230	8.250	7.940	8.090	8.090	769,600
2013-02-06	8.290	8.290	8.100	8.170	8.170	498,200
2013-02-05	8.060	8.260	8.060	8.240	8.240	452,900
2013-02-04	8.350	8.410	8.030	8.040	8.040	563,200
2013-02-01	8.400	8.590	8.400	8.410	8.410	516,600
2013-01-31	8.320	8.620	8.250	8.370	8.370	476,300
2013-01-30	8.840	8.940	8.260	8.350	8.350	1,121,100
2013-01-29	8.840	8.990	8.770	8.870	8.870	523,700
2013-01-28	9.180	9.240	8.700	8.820	8.820	1,063,600
2013-01-25	9.400	9.410	9.100	9.180	9.180	632,000
2013-01-24	9.300	9.530	9.210	9.350	9.350	678,200
2013-01-23	9.460	9.500	9.170	9.330	9.330	686,000
2013-01-22	9.300	9.520	9.200	9.460	9.460	936,700
2013-01-18	9.460	9.500	9.160	9.310	9.310	630,400
2013-01-17	9.300	9.560	9.150	9.420	9.420	846,300
2013-01-16	9.350	9.380	9.170	9.250	9.250	614,100
2013-01-15	9.210	9.410	9.100	9.390	9.390	520,900
2013-01-14	9.410	9.490	9.200	9.220	9.220	600,900
2013-01-11	9.360	9.450	9.220	9.360	9.360	570,600
2013-01-10	9.470	9.570	9.220	9.340	9.340	1,021,700
2013-01-09	9.140	9.560	9.140	9.440	9.440	1,012,500
2013-01-08	8.980	9.220	8.980	9.140	9.140	507,700
2013-01-07	9.240	9.300	8.860	9.000	9.000	638,800
2013-01-04	9.340	9.430	9.100	9.240	9.240	731,400
2013-01-03	9.540	9.800	9.130	9.220	9.220	2,108,000
2013-01-02	9.100	9.140	8.680	8.940	8.940	915,300
2012-12-31	8.630	9.020	8.510	8.940	8.940	1,009,700
2012-12-28	8.600	8.900	8.580	8.630	8.630	657,000
2012-12-27	8.630	8.710	8.390	8.650	8.650	683,000
2012-12-26	8.800	8.880	8.580	8.630	8.630	553,000
2012-12-24	8.770	8.910	8.670	8.760	8.760	348,600
2012-12-21	8.560	9.120	8.340	8.690	8.690	2,079,800

← NewerPage 58 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.