Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	4.340	4.430	4.300	4.310	4.310	357,900
2012-04-02	4.350	4.410	4.290	4.340	4.340	250,000
2012-03-30	4.380	4.470	4.340	4.340	4.340	305,100
2012-03-29	4.360	4.440	4.280	4.340	4.340	320,400
2012-03-28	4.600	4.650	4.340	4.400	4.400	629,700
2012-03-27	4.430	4.650	4.420	4.600	4.600	851,700
2012-03-26	4.380	4.500	4.350	4.410	4.410	432,600
2012-03-23	4.560	4.560	4.280	4.340	4.340	684,800
2012-03-22	4.220	4.590	4.190	4.560	4.560	1,929,400
2012-03-21	4.070	4.250	4.030	4.190	4.190	1,030,500
2012-03-20	4.010	4.080	3.980	3.980	3.980	334,600
2012-03-19	4.040	4.090	4.020	4.050	4.050	284,600
2012-03-16	4.080	4.100	4.000	4.050	4.050	368,800
2012-03-15	4.030	4.080	4.000	4.070	4.070	195,100
2012-03-14	4.110	4.140	4.010	4.040	4.040	345,900
2012-03-13	4.090	4.140	4.050	4.120	4.120	298,800
2012-03-12	4.040	4.100	4.020	4.060	4.060	272,400
2012-03-09	4.070	4.120	4.030	4.050	4.050	440,400
2012-03-08	4.030	4.050	3.990	4.010	4.010	178,600
2012-03-07	4.020	4.040	3.980	3.990	3.990	309,100
2012-03-06	4.040	4.070	3.980	3.990	3.990	376,500
2012-03-05	4.070	4.090	4.010	4.040	4.040	330,500
2012-03-02	4.220	4.270	4.050	4.050	4.050	618,800
2012-03-01	4.170	4.350	4.120	4.220	4.220	1,115,300
2012-02-29	4.200	4.220	4.030	4.030	4.030	824,300
2012-02-28	4.050	4.210	4.050	4.170	4.170	437,100
2012-02-27	4.150	4.160	3.990	4.050	4.050	705,600
2012-02-24	4.160	4.320	4.140	4.170	4.170	579,600
2012-02-23	4.400	4.490	4.050	4.210	4.210	1,170,500
2012-02-22	4.480	4.560	4.420	4.500	4.500	502,400
2012-02-21	4.540	4.600	4.420	4.440	4.440	312,300
2012-02-17	4.270	4.500	4.220	4.490	4.490	611,900
2012-02-16	4.450	4.450	4.230	4.260	4.260	733,800
2012-02-15	4.570	4.580	4.440	4.450	4.450	472,600
2012-02-14	4.750	4.770	4.540	4.570	4.570	412,000
2012-02-13	4.840	4.870	4.710	4.760	4.760	241,900
2012-02-10	4.860	4.920	4.800	4.800	4.800	151,100
2012-02-09	4.910	4.940	4.860	4.920	4.920	140,300
2012-02-08	4.850	4.900	4.760	4.890	4.890	165,500
2012-02-07	4.890	4.950	4.800	4.810	4.810	180,100
2012-02-06	4.940	4.970	4.800	4.910	4.910	189,500
2012-02-03	4.970	5.010	4.870	4.980	4.980	421,500
2012-02-02	4.970	5.050	4.860	4.910	4.910	355,100
2012-02-01	4.780	4.960	4.760	4.950	4.950	431,400
2012-01-31	4.700	4.770	4.640	4.760	4.760	229,500
2012-01-30	4.670	4.790	4.650	4.670	4.670	348,500
2012-01-27	4.660	4.730	4.600	4.700	4.700	421,400
2012-01-26	4.840	4.840	4.640	4.700	4.700	713,500
2012-01-25	4.840	4.840	4.800	4.830	4.830	391,400
2012-01-24	4.890	4.890	4.800	4.860	4.860	338,900
2012-01-23	4.920	4.980	4.860	4.910	4.910	213,300
2012-01-20	5.100	5.110	4.890	4.920	4.920	485,600
2012-01-19	5.270	5.310	5.070	5.110	5.110	298,400
2012-01-18	5.130	5.290	5.130	5.260	5.260	315,600
2012-01-17	5.130	5.320	5.070	5.080	5.080	454,900
2012-01-13	5.160	5.180	5.080	5.160	5.160	274,500
2012-01-12	5.160	5.230	5.110	5.220	5.220	150,800
2012-01-11	5.170	5.200	5.080	5.160	5.160	271,500
2012-01-10	5.210	5.270	5.120	5.210	5.210	355,500
2012-01-09	5.140	5.170	5.100	5.150	5.150	245,700

← NewerPage 62 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.