Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	8.390	8.870	8.200	8.750	8.750	1,542,100
2012-12-19	8.430	8.520	8.140	8.150	8.150	1,179,800
2012-12-18	7.840	8.460	7.700	8.460	8.460	1,582,100
2012-12-17	7.670	7.980	7.610	7.650	7.650	1,364,900
2012-12-14	7.650	7.740	7.550	7.650	7.650	614,900
2012-12-13	7.960	8.020	7.510	7.690	7.690	1,001,700
2012-12-12	8.260	8.290	7.940	7.940	7.940	866,800
2012-12-11	8.190	8.280	8.140	8.220	8.220	415,000
2012-12-10	8.140	8.350	8.140	8.200	8.200	307,400
2012-12-07	8.260	8.290	8.120	8.270	8.270	334,800
2012-12-06	8.300	8.360	8.080	8.240	8.240	319,200
2012-12-05	8.320	8.350	8.010	8.150	8.150	444,000
2012-12-04	8.100	8.330	8.000	8.300	8.300	522,300
2012-12-03	8.290	8.300	7.710	8.120	8.120	846,500
2012-11-30	8.270	8.480	8.200	8.260	8.260	694,000
2012-11-29	8.630	8.670	8.150	8.280	8.280	1,706,300
2012-11-28	8.610	9.260	8.450	9.020	9.020	1,263,100
2012-11-27	8.490	8.990	8.440	8.720	8.720	1,353,900
2012-11-26	8.040	8.580	7.890	8.540	8.540	926,600
2012-11-23	8.140	8.200	8.010	8.070	8.070	135,900
2012-11-21	8.050	8.250	8.010	8.130	8.130	303,300
2012-11-20	8.060	8.180	7.960	8.070	8.070	315,100
2012-11-19	7.760	8.160	7.690	8.110	8.110	542,600
2012-11-16	7.630	7.750	7.500	7.700	7.700	482,900
2012-11-15	7.860	7.940	7.550	7.680	7.680	657,100
2012-11-14	8.000	8.070	7.800	7.880	7.880	586,100
2012-11-13	7.910	8.050	7.830	7.960	7.960	470,400
2012-11-12	8.030	8.060	7.870	7.950	7.950	351,600
2012-11-09	8.020	8.220	8.010	8.040	8.040	440,800
2012-11-08	8.160	8.250	7.970	8.090	8.090	435,700
2012-11-07	8.140	8.240	7.810	8.160	8.160	650,000
2012-11-06	8.150	8.410	7.970	8.240	8.240	771,600
2012-11-05	7.900	8.210	7.640	8.140	8.140	881,300
2012-11-02	8.050	8.100	7.870	7.920	7.920	586,800
2012-11-01	7.800	8.150	7.800	8.060	8.060	931,700
2012-10-31	8.000	8.150	7.760	7.810	7.810	1,610,700
2012-10-26	6.830	8.450	6.830	8.070	8.070	6,125,000
2012-10-25	6.540	6.540	6.380	6.390	6.390	616,100
2012-10-24	6.520	6.650	6.460	6.510	6.510	496,200
2012-10-23	6.380	6.520	6.310	6.520	6.520	571,200
2012-10-22	6.380	6.540	6.300	6.420	6.420	690,900
2012-10-19	6.370	6.450	6.270	6.380	6.380	466,400
2012-10-18	6.380	6.470	6.270	6.430	6.430	513,800
2012-10-17	6.200	6.480	6.200	6.400	6.400	636,900
2012-10-16	6.100	6.240	6.080	6.210	6.210	451,500
2012-10-15	5.980	6.100	5.900	6.090	6.090	304,600
2012-10-12	5.910	6.000	5.870	5.990	5.990	236,200
2012-10-11	6.000	6.000	5.880	5.920	5.920	254,900
2012-10-10	5.840	6.010	5.750	5.950	5.950	450,200
2012-10-09	6.000	6.080	5.830	5.850	5.850	659,800
2012-10-08	5.900	6.020	5.880	5.970	5.970	435,900
2012-10-05	5.970	6.000	5.850	5.960	5.960	455,300
2012-10-04	5.900	6.000	5.880	5.990	5.990	252,200
2012-10-03	6.060	6.060	5.810	5.910	5.910	981,700
2012-10-02	6.220	6.220	5.940	6.050	6.050	731,600
2012-10-01	6.010	6.150	6.010	6.150	6.150	329,900
2012-09-28	6.010	6.110	5.940	6.040	6.040	412,700
2012-09-27	5.920	6.070	5.890	6.040	6.040	534,600
2012-09-26	5.820	5.930	5.730	5.880	5.880	446,300
2012-09-25	5.630	5.900	5.610	5.840	5.840	739,100

← NewerPage 59 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.