Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	4.220	4.290	4.170	4.270	4.270	203,100
2011-07-18	4.260	4.260	4.170	4.170	4.170	235,900
2011-07-15	4.270	4.320	4.250	4.290	4.290	220,100
2011-07-14	4.340	4.390	4.250	4.260	4.260	173,000
2011-07-13	4.400	4.430	4.310	4.350	4.350	158,000
2011-07-12	4.420	4.490	4.350	4.380	4.380	174,300
2011-07-11	4.460	4.490	4.410	4.430	4.430	183,700
2011-07-08	4.440	4.520	4.410	4.500	4.500	151,700
2011-07-07	4.510	4.540	4.460	4.520	4.520	187,600
2011-07-06	4.480	4.530	4.430	4.490	4.490	184,300
2011-07-05	4.550	4.580	4.460	4.490	4.490	190,700
2011-07-01	4.550	4.580	4.520	4.570	4.570	206,200
2011-06-30	4.480	4.550	4.450	4.550	4.550	249,000
2011-06-29	4.450	4.500	4.440	4.480	4.480	163,100
2011-06-28	4.400	4.530	4.300	4.490	4.490	321,400
2011-06-27	4.310	4.400	4.240	4.400	4.400	220,000
2011-06-24	4.380	4.380	4.250	4.260	4.260	767,100
2011-06-23	4.230	4.380	4.170	4.380	4.380	421,300
2011-06-22	4.220	4.310	4.150	4.280	4.280	357,500
2011-06-21	4.260	4.320	4.210	4.240	4.240	412,600
2011-06-20	4.200	4.290	4.200	4.230	4.230	278,700
2011-06-17	4.290	4.330	4.170	4.240	4.240	448,400
2011-06-16	4.230	4.320	4.150	4.270	4.270	356,900
2011-06-15	4.300	4.370	4.230	4.230	4.230	364,500
2011-06-14	4.390	4.490	4.290	4.350	4.350	576,000
2011-06-13	4.300	4.360	4.270	4.300	4.300	437,100
2011-06-10	4.270	4.350	4.260	4.300	4.300	503,600
2011-06-09	4.290	4.340	4.280	4.300	4.300	363,500
2011-06-08	4.400	4.410	4.280	4.290	4.290	547,900
2011-06-07	4.490	4.490	4.410	4.410	4.410	193,400
2011-06-06	4.430	4.520	4.430	4.460	4.460	401,600
2011-06-03	4.400	4.490	4.400	4.430	4.430	317,400
2011-06-02	4.460	4.570	4.460	4.480	4.480	357,300
2011-06-01	4.530	4.540	4.400	4.460	4.460	601,200
2011-05-31	4.590	4.640	4.400	4.530	4.530	822,600
2011-05-27	4.610	4.720	4.600	4.650	4.650	346,000
2011-05-26	4.490	4.600	4.410	4.600	4.600	509,600
2011-05-25	4.400	4.540	4.370	4.540	4.540	396,100
2011-05-24	4.490	4.500	4.380	4.380	4.380	447,000
2011-05-23	4.400	4.570	4.350	4.480	4.480	383,200
2011-05-20	4.550	4.550	4.460	4.480	4.480	355,300
2011-05-19	4.560	4.560	4.450	4.510	4.510	199,900
2011-05-18	4.400	4.550	4.380	4.540	4.540	382,800
2011-05-17	4.490	4.560	4.360	4.400	4.400	609,200
2011-05-16	4.500	4.590	4.450	4.500	4.500	257,500
2011-05-13	4.680	4.680	4.520	4.530	4.530	293,000
2011-05-12	4.450	4.680	4.430	4.650	4.650	392,000
2011-05-11	4.590	4.660	4.480	4.500	4.500	381,800
2011-05-10	4.480	4.680	4.390	4.600	4.600	580,400
2011-05-09	4.370	4.540	4.350	4.440	4.440	540,100
2011-05-06	4.420	4.460	4.350	4.390	4.390	226,000
2011-05-05	4.330	4.420	4.290	4.390	4.390	371,600
2011-05-04	4.350	4.410	4.270	4.340	4.340	462,700
2011-05-03	4.410	4.410	4.290	4.390	4.390	408,200
2011-05-02	4.470	4.470	4.390	4.420	4.420	435,200
2011-04-29	4.460	4.500	4.400	4.460	4.460	408,000
2011-04-28	4.400	4.470	4.390	4.450	4.450	533,100
2011-04-27	4.400	4.470	4.320	4.460	4.460	580,400
2011-04-26	4.460	4.500	4.270	4.400	4.400	1,100,000
2011-04-25	4.180	4.440	4.140	4.440	4.440	1,251,800

← NewerPage 65 of 79 · 4,734 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.