Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-09-24 | 5.610 | 5.710 | 5.570 | 5.610 | 5.610 | 351,900 |
| 2012-09-21 | 5.840 | 5.850 | 5.660 | 5.680 | 5.680 | 764,300 |
| 2012-09-20 | 5.750 | 5.810 | 5.670 | 5.780 | 5.780 | 369,500 |
| 2012-09-19 | 5.990 | 5.990 | 5.750 | 5.770 | 5.770 | 720,500 |
| 2012-09-18 | 6.290 | 6.400 | 5.900 | 5.970 | 5.970 | 1,843,400 |
| 2012-09-17 | 5.700 | 6.120 | 5.660 | 5.990 | 5.990 | 1,345,300 |
| 2012-09-14 | 5.420 | 5.770 | 5.410 | 5.750 | 5.750 | 1,040,100 |
| 2012-09-13 | 5.430 | 5.480 | 5.320 | 5.420 | 5.420 | 485,800 |
| 2012-09-12 | 5.470 | 5.550 | 5.390 | 5.450 | 5.450 | 652,800 |
| 2012-09-11 | 5.230 | 5.480 | 5.230 | 5.470 | 5.470 | 465,300 |
| 2012-09-10 | 5.450 | 5.510 | 5.160 | 5.170 | 5.170 | 672,300 |
| 2012-09-07 | 5.470 | 5.510 | 5.410 | 5.500 | 5.500 | 238,200 |
| 2012-09-06 | 5.400 | 5.530 | 5.390 | 5.420 | 5.420 | 415,500 |
| 2012-09-05 | 5.400 | 5.470 | 5.350 | 5.350 | 5.350 | 395,900 |
| 2012-09-04 | 5.350 | 5.430 | 5.320 | 5.420 | 5.420 | 322,500 |
| 2012-08-31 | 5.540 | 5.540 | 5.340 | 5.350 | 5.350 | 459,200 |
| 2012-08-30 | 5.470 | 5.550 | 5.450 | 5.500 | 5.500 | 394,900 |
| 2012-08-29 | 5.530 | 5.590 | 5.490 | 5.560 | 5.560 | 373,400 |
| 2012-08-28 | 5.440 | 5.570 | 5.400 | 5.550 | 5.550 | 375,700 |
| 2012-08-27 | 5.290 | 5.520 | 5.290 | 5.450 | 5.450 | 439,000 |
| 2012-08-24 | 5.360 | 5.410 | 5.270 | 5.290 | 5.290 | 215,900 |
| 2012-08-23 | 5.430 | 5.440 | 5.250 | 5.390 | 5.390 | 367,500 |
| 2012-08-22 | 5.500 | 5.510 | 5.370 | 5.420 | 5.420 | 262,000 |
| 2012-08-21 | 5.550 | 5.590 | 5.500 | 5.510 | 5.510 | 438,300 |
| 2012-08-20 | 5.430 | 5.560 | 5.390 | 5.550 | 5.550 | 352,200 |
| 2012-08-17 | 5.530 | 5.570 | 5.420 | 5.460 | 5.460 | 307,800 |
| 2012-08-16 | 5.510 | 5.590 | 5.490 | 5.540 | 5.540 | 510,900 |
| 2012-08-15 | 5.530 | 5.570 | 5.460 | 5.500 | 5.500 | 435,800 |
| 2012-08-14 | 5.560 | 5.620 | 5.400 | 5.450 | 5.450 | 419,800 |
| 2012-08-13 | 5.560 | 5.590 | 5.390 | 5.550 | 5.550 | 312,700 |
| 2012-08-10 | 5.670 | 5.700 | 5.580 | 5.590 | 5.590 | 285,500 |
| 2012-08-09 | 5.640 | 5.700 | 5.600 | 5.690 | 5.690 | 295,000 |
| 2012-08-08 | 5.600 | 5.670 | 5.530 | 5.650 | 5.650 | 818,400 |
| 2012-08-07 | 5.580 | 5.690 | 5.530 | 5.610 | 5.610 | 1,098,200 |
| 2012-08-06 | 5.510 | 5.600 | 5.480 | 5.550 | 5.550 | 936,400 |
| 2012-08-03 | 5.600 | 5.630 | 5.480 | 5.490 | 5.490 | 653,700 |
| 2012-08-02 | 5.300 | 5.590 | 5.260 | 5.500 | 5.500 | 1,163,000 |
| 2012-08-01 | 5.440 | 5.480 | 5.300 | 5.340 | 5.340 | 497,100 |
| 2012-07-31 | 5.420 | 5.490 | 5.390 | 5.410 | 5.410 | 692,600 |
| 2012-07-30 | 5.400 | 5.500 | 5.390 | 5.450 | 5.450 | 778,600 |
| 2012-07-27 | 5.350 | 5.490 | 5.230 | 5.380 | 5.380 | 606,800 |
| 2012-07-26 | 5.210 | 5.400 | 5.160 | 5.300 | 5.300 | 1,151,800 |
| 2012-07-25 | 4.790 | 4.930 | 4.760 | 4.870 | 4.870 | 294,700 |
| 2012-07-24 | 4.700 | 4.750 | 4.600 | 4.750 | 4.750 | 502,900 |
| 2012-07-23 | 4.750 | 4.770 | 4.620 | 4.680 | 4.680 | 293,200 |
| 2012-07-20 | 4.820 | 4.870 | 4.750 | 4.840 | 4.840 | 306,400 |
| 2012-07-19 | 5.020 | 5.060 | 4.850 | 4.860 | 4.860 | 248,600 |
| 2012-07-18 | 5.200 | 5.310 | 4.950 | 5.010 | 5.010 | 307,500 |
| 2012-07-17 | 5.210 | 5.230 | 5.060 | 5.230 | 5.230 | 139,400 |
| 2012-07-16 | 5.080 | 5.220 | 5.070 | 5.200 | 5.200 | 179,800 |
| 2012-07-13 | 5.060 | 5.190 | 5.000 | 5.130 | 5.130 | 143,700 |
| 2012-07-12 | 4.990 | 5.090 | 4.850 | 5.060 | 5.060 | 236,000 |
| 2012-07-11 | 5.180 | 5.240 | 5.000 | 5.030 | 5.030 | 239,300 |
| 2012-07-10 | 5.350 | 5.390 | 5.150 | 5.160 | 5.160 | 161,700 |
| 2012-07-09 | 5.220 | 5.400 | 5.140 | 5.340 | 5.340 | 200,300 |
| 2012-07-06 | 5.250 | 5.290 | 5.170 | 5.230 | 5.230 | 164,000 |
| 2012-07-05 | 5.290 | 5.340 | 5.220 | 5.330 | 5.330 | 147,800 |
| 2012-07-03 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 109,000 |
| 2012-07-02 | 5.210 | 5.290 | 5.110 | 5.290 | 5.290 | 267,700 |
| 2012-06-29 | 5.100 | 5.320 | 5.010 | 5.240 | 5.240 | 464,800 |
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.