Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-06-28 | 5.170 | 5.210 | 4.950 | 4.990 | 4.990 | 363,200 |
| 2012-06-27 | 5.380 | 5.390 | 5.160 | 5.200 | 5.200 | 403,600 |
| 2012-06-26 | 5.270 | 5.510 | 5.230 | 5.400 | 5.400 | 423,700 |
| 2012-06-25 | 5.200 | 5.250 | 5.150 | 5.210 | 5.210 | 234,000 |
| 2012-06-22 | 5.310 | 5.340 | 5.220 | 5.290 | 5.290 | 345,300 |
| 2012-06-21 | 5.410 | 5.450 | 5.270 | 5.290 | 5.290 | 289,900 |
| 2012-06-20 | 5.470 | 5.510 | 5.410 | 5.430 | 5.430 | 415,500 |
| 2012-06-19 | 5.400 | 5.580 | 5.370 | 5.440 | 5.440 | 391,100 |
| 2012-06-18 | 5.160 | 5.390 | 5.150 | 5.370 | 5.370 | 457,800 |
| 2012-06-15 | 5.170 | 5.200 | 5.060 | 5.070 | 5.070 | 416,400 |
| 2012-06-14 | 5.190 | 5.280 | 5.090 | 5.170 | 5.170 | 435,200 |
| 2012-06-13 | 5.310 | 5.320 | 5.180 | 5.200 | 5.200 | 843,600 |
| 2012-06-12 | 5.290 | 5.340 | 5.190 | 5.320 | 5.320 | 615,400 |
| 2012-06-11 | 5.300 | 5.370 | 5.250 | 5.270 | 5.270 | 459,900 |
| 2012-06-08 | 5.200 | 5.310 | 5.190 | 5.250 | 5.250 | 492,800 |
| 2012-06-07 | 5.430 | 5.430 | 5.210 | 5.220 | 5.220 | 280,400 |
| 2012-06-06 | 5.180 | 5.340 | 5.180 | 5.320 | 5.320 | 423,500 |
| 2012-06-05 | 5.190 | 5.230 | 5.060 | 5.160 | 5.160 | 327,400 |
| 2012-06-04 | 5.270 | 5.310 | 5.160 | 5.190 | 5.190 | 322,000 |
| 2012-06-01 | 5.270 | 5.350 | 5.220 | 5.250 | 5.250 | 544,500 |
| 2012-05-31 | 5.310 | 5.460 | 5.230 | 5.380 | 5.380 | 418,900 |
| 2012-05-30 | 5.400 | 5.430 | 5.320 | 5.320 | 5.320 | 332,900 |
| 2012-05-29 | 5.480 | 5.550 | 5.360 | 5.460 | 5.460 | 712,600 |
| 2012-05-25 | 5.390 | 5.540 | 5.360 | 5.460 | 5.460 | 493,300 |
| 2012-05-24 | 5.420 | 5.510 | 5.310 | 5.400 | 5.400 | 577,200 |
| 2012-05-23 | 5.260 | 5.410 | 5.260 | 5.400 | 5.400 | 526,000 |
| 2012-05-22 | 5.340 | 5.400 | 5.260 | 5.270 | 5.270 | 547,100 |
| 2012-05-21 | 5.150 | 5.390 | 5.090 | 5.320 | 5.320 | 658,300 |
| 2012-05-18 | 5.080 | 5.200 | 5.070 | 5.130 | 5.130 | 473,100 |
| 2012-05-17 | 5.180 | 5.320 | 5.040 | 5.050 | 5.050 | 794,300 |
| 2012-05-16 | 5.160 | 5.270 | 5.130 | 5.160 | 5.160 | 386,200 |
| 2012-05-15 | 5.190 | 5.270 | 5.150 | 5.160 | 5.160 | 411,300 |
| 2012-05-14 | 5.130 | 5.290 | 4.950 | 5.200 | 5.200 | 489,500 |
| 2012-05-11 | 5.170 | 5.340 | 5.110 | 5.200 | 5.200 | 569,200 |
| 2012-05-10 | 5.060 | 5.250 | 4.980 | 5.240 | 5.240 | 649,000 |
| 2012-05-09 | 4.960 | 5.060 | 4.760 | 5.040 | 5.040 | 540,300 |
| 2012-05-08 | 4.780 | 5.060 | 4.730 | 5.050 | 5.050 | 977,300 |
| 2012-05-07 | 4.740 | 4.860 | 4.670 | 4.830 | 4.830 | 413,000 |
| 2012-05-04 | 4.890 | 4.920 | 4.750 | 4.760 | 4.760 | 531,700 |
| 2012-05-03 | 4.930 | 4.960 | 4.770 | 4.920 | 4.920 | 573,700 |
| 2012-05-02 | 4.680 | 4.940 | 4.600 | 4.900 | 4.900 | 1,258,900 |
| 2012-05-01 | 4.610 | 4.700 | 4.520 | 4.640 | 4.640 | 934,300 |
| 2012-04-30 | 4.600 | 4.650 | 4.520 | 4.600 | 4.600 | 1,253,800 |
| 2012-04-27 | 4.540 | 4.550 | 4.430 | 4.450 | 4.450 | 737,400 |
| 2012-04-26 | 4.450 | 4.580 | 4.290 | 4.330 | 4.330 | 1,071,500 |
| 2012-04-25 | 4.120 | 4.200 | 4.110 | 4.160 | 4.160 | 290,400 |
| 2012-04-24 | 4.020 | 4.110 | 4.000 | 4.110 | 4.110 | 181,400 |
| 2012-04-23 | 4.020 | 4.050 | 4.000 | 4.010 | 4.010 | 230,600 |
| 2012-04-20 | 4.170 | 4.200 | 4.040 | 4.080 | 4.080 | 244,200 |
| 2012-04-19 | 4.170 | 4.190 | 4.070 | 4.130 | 4.130 | 178,600 |
| 2012-04-18 | 4.190 | 4.210 | 4.120 | 4.150 | 4.150 | 177,800 |
| 2012-04-17 | 4.120 | 4.270 | 4.120 | 4.220 | 4.220 | 233,400 |
| 2012-04-16 | 4.090 | 4.150 | 4.050 | 4.090 | 4.090 | 163,300 |
| 2012-04-13 | 4.200 | 4.200 | 4.060 | 4.090 | 4.090 | 607,700 |
| 2012-04-12 | 4.130 | 4.220 | 4.100 | 4.200 | 4.200 | 237,300 |
| 2012-04-11 | 4.110 | 4.140 | 4.080 | 4.120 | 4.120 | 319,800 |
| 2012-04-10 | 3.970 | 4.080 | 3.960 | 4.070 | 4.070 | 461,400 |
| 2012-04-09 | 4.030 | 4.100 | 3.960 | 3.960 | 3.960 | 514,900 |
| 2012-04-05 | 4.150 | 4.200 | 4.040 | 4.090 | 4.090 | 328,900 |
| 2012-04-04 | 4.260 | 4.280 | 4.160 | 4.180 | 4.180 | 324,800 |
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.