Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	4.140	4.240	3.940	3.960	3.960	897,400
2011-04-20	3.960	4.100	3.960	4.090	4.090	772,200
2011-04-19	3.900	4.060	3.880	3.890	3.890	631,500
2011-04-18	3.850	3.870	3.840	3.850	3.850	295,000
2011-04-15	3.880	3.920	3.840	3.900	3.900	194,300
2011-04-14	3.790	3.910	3.790	3.890	3.890	364,800
2011-04-13	3.900	3.900	3.790	3.810	3.810	285,400
2011-04-12	3.870	3.920	3.800	3.830	3.830	389,600
2011-04-11	3.880	3.970	3.880	3.900	3.900	241,600
2011-04-08	4.030	4.040	3.860	3.890	3.890	578,600
2011-04-07	4.050	4.110	4.010	4.020	4.020	198,400
2011-04-06	4.100	4.180	4.090	4.090	4.090	166,600
2011-04-05	4.050	4.200	4.020	4.090	4.090	431,800
2011-04-04	4.030	4.070	3.970	4.060	4.060	281,900
2011-04-01	4.090	4.190	3.990	4.030	4.030	404,700
2011-03-31	4.020	4.100	4.020	4.060	4.060	170,900
2011-03-30	4.120	4.150	4.030	4.040	4.040	290,000
2011-03-29	3.950	4.200	3.900	4.120	4.120	437,000
2011-03-28	4.130	4.200	3.690	3.960	3.960	1,035,300
2011-03-25	4.070	4.170	4.000	4.100	4.100	606,500
2011-03-24	3.800	4.050	3.800	4.040	4.040	1,066,600
2011-03-23	3.730	3.780	3.720	3.760	3.760	374,900
2011-03-22	3.820	3.840	3.730	3.730	3.730	393,600
2011-03-21	3.820	3.920	3.790	3.830	3.830	488,600
2011-03-18	3.800	3.840	3.720	3.780	3.780	1,148,900
2011-03-17	3.890	3.910	3.760	3.760	3.760	593,900
2011-03-16	3.940	3.960	3.840	3.850	3.850	690,300
2011-03-15	3.990	4.000	3.850	3.960	3.960	511,000
2011-03-14	4.100	4.140	4.000	4.000	4.000	427,500
2011-03-11	4.060	4.200	4.030	4.160	4.160	425,800
2011-03-10	4.100	4.180	4.040	4.090	4.090	460,500
2011-03-09	4.080	4.200	4.060	4.180	4.180	419,900
2011-03-08	3.980	4.120	3.980	4.090	4.090	357,400
2011-03-07	4.050	4.070	4.010	4.020	4.020	421,600
2011-03-04	4.070	4.100	4.000	4.060	4.060	398,000
2011-03-03	4.000	4.100	3.910	4.090	4.090	730,400
2011-03-02	3.690	3.900	3.690	3.890	3.890	606,900
2011-03-01	3.780	3.800	3.680	3.690	3.690	478,400
2011-02-28	3.720	3.860	3.720	3.780	3.780	404,500
2011-02-25	3.770	3.860	3.760	3.840	3.840	560,200
2011-02-24	3.940	4.010	3.740	3.760	3.760	1,151,400
2011-02-23	4.050	4.120	3.900	3.960	3.960	939,400
2011-02-22	4.220	4.350	4.160	4.170	4.170	554,200
2011-02-18	4.290	4.300	4.170	4.290	4.290	360,800
2011-02-17	4.260	4.340	4.090	4.270	4.270	379,000
2011-02-16	4.130	4.340	4.130	4.250	4.250	859,300
2011-02-15	4.100	4.170	4.060	4.090	4.090	336,700
2011-02-14	4.030	4.220	4.000	4.100	4.100	441,000
2011-02-11	4.050	4.060	3.990	4.010	4.010	476,500
2011-02-10	4.120	4.150	4.050	4.050	4.050	380,200
2011-02-09	4.150	4.150	4.110	4.120	4.120	200,000
2011-02-08	4.110	4.160	4.110	4.150	4.150	243,500
2011-02-07	4.110	4.170	4.060	4.130	4.130	346,600
2011-02-04	4.130	4.170	4.070	4.120	4.120	457,600
2011-02-03	4.220	4.260	4.120	4.130	4.130	534,200
2011-02-02	4.280	4.350	4.220	4.220	4.220	310,300
2011-02-01	4.220	4.300	4.180	4.300	4.300	289,100
2011-01-31	4.250	4.260	4.170	4.190	4.190	561,100
2011-01-28	4.210	4.270	4.190	4.200	4.200	704,400
2011-01-27	4.160	4.240	4.160	4.220	4.220	442,200

← NewerPage 66 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.