Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	4.510	4.650	4.510	4.610	4.610	437,400
2011-10-10	4.520	4.570	4.440	4.570	4.570	314,400
2011-10-07	4.470	4.530	4.360	4.430	4.430	390,600
2011-10-06	4.200	4.450	4.200	4.450	4.450	365,200
2011-10-05	4.270	4.330	4.190	4.200	4.200	422,600
2011-10-04	4.170	4.280	4.040	4.260	4.260	752,000
2011-10-03	4.270	4.450	4.210	4.210	4.210	460,800
2011-09-30	4.340	4.480	4.310	4.310	4.310	456,700
2011-09-29	4.440	4.500	4.270	4.420	4.420	386,600
2011-09-28	4.490	4.540	4.330	4.330	4.330	422,800
2011-09-27	4.530	4.560	4.450	4.510	4.510	550,100
2011-09-26	4.350	4.470	4.290	4.460	4.460	379,000
2011-09-23	4.210	4.500	4.200	4.280	4.280	512,900
2011-09-22	4.170	4.320	4.150	4.220	4.220	589,000
2011-09-21	4.400	4.490	4.220	4.240	4.240	359,600
2011-09-20	4.530	4.540	4.400	4.400	4.400	275,200
2011-09-19	4.450	4.580	4.380	4.510	4.510	232,200
2011-09-16	4.570	4.590	4.350	4.530	4.530	375,200
2011-09-15	4.490	4.560	4.450	4.540	4.540	251,100
2011-09-14	4.470	4.540	4.400	4.490	4.490	468,000
2011-09-13	4.330	4.470	4.330	4.450	4.450	326,900
2011-09-12	4.160	4.330	4.160	4.320	4.320	219,100
2011-09-09	4.330	4.380	4.180	4.240	4.240	372,800
2011-09-08	4.400	4.460	4.350	4.390	4.390	310,700
2011-09-07	4.410	4.470	4.360	4.450	4.450	323,300
2011-09-06	4.130	4.340	4.130	4.330	4.330	441,600
2011-09-02	4.220	4.290	4.200	4.210	4.210	369,800
2011-09-01	4.440	4.530	4.310	4.330	4.330	368,400
2011-08-31	4.520	4.600	4.390	4.450	4.450	591,600
2011-08-30	4.460	4.520	4.420	4.480	4.480	429,400
2011-08-29	4.340	4.500	4.270	4.500	4.500	505,700
2011-08-26	4.100	4.340	4.080	4.260	4.260	360,400
2011-08-25	4.270	4.290	4.120	4.120	4.120	494,000
2011-08-24	4.090	4.270	4.020	4.260	4.260	453,300
2011-08-23	3.810	4.140	3.780	4.110	4.110	517,100
2011-08-22	3.860	3.940	3.760	3.800	3.800	331,200
2011-08-19	3.770	3.920	3.730	3.780	3.780	621,600
2011-08-18	3.950	4.050	3.810	3.820	3.820	631,300
2011-08-17	4.020	4.140	4.000	4.070	4.070	364,600
2011-08-16	3.920	4.100	3.910	4.010	4.010	375,300
2011-08-15	3.930	4.000	3.860	3.980	3.980	337,200
2011-08-12	3.880	3.910	3.770	3.890	3.890	379,900
2011-08-11	3.640	3.930	3.600	3.850	3.850	544,200
2011-08-10	3.900	3.900	3.570	3.590	3.590	513,400
2011-08-09	3.720	3.890	3.550	3.890	3.890	849,000
2011-08-08	3.850	4.020	3.610	3.620	3.620	954,400
2011-08-05	4.130	4.160	3.980	4.000	4.000	557,700
2011-08-04	4.240	4.260	4.100	4.100	4.100	554,300
2011-08-03	4.170	4.290	4.040	4.270	4.270	503,500
2011-08-02	4.230	4.340	4.150	4.150	4.150	333,200
2011-08-01	4.160	4.280	4.130	4.260	4.260	423,800
2011-07-29	4.100	4.280	4.080	4.110	4.110	454,700
2011-07-28	4.100	4.170	4.060	4.140	4.140	367,900
2011-07-27	4.180	4.180	4.080	4.110	4.110	371,300
2011-07-26	4.200	4.230	4.180	4.210	4.210	196,200
2011-07-25	4.150	4.250	4.150	4.230	4.230	200,500
2011-07-22	4.270	4.280	4.210	4.210	4.210	152,000
2011-07-21	4.280	4.320	4.190	4.300	4.300	230,400
2011-07-20	4.190	4.280	4.140	4.280	4.280	195,800
2011-07-19	4.220	4.290	4.170	4.270	4.270	203,100

← NewerPage 64 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.