Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	4.200	4.340	4.140	4.150	4.150	1,001,800
2011-01-25	4.600	4.610	4.150	4.200	4.200	1,817,300
2011-01-24	4.600	4.700	4.560	4.600	4.600	451,700
2011-01-21	4.750	4.760	4.600	4.610	4.610	426,700
2011-01-20	4.770	4.830	4.690	4.690	4.690	463,700
2011-01-19	4.920	4.940	4.760	4.760	4.760	630,900
2011-01-18	4.770	4.840	4.710	4.750	4.750	354,300
2011-01-14	4.730	4.810	4.700	4.810	4.810	303,500
2011-01-13	4.770	4.820	4.740	4.770	4.770	289,800
2011-01-12	4.910	4.910	4.770	4.790	4.790	318,400
2011-01-11	4.800	4.910	4.760	4.870	4.870	608,700
2011-01-10	4.740	4.830	4.680	4.780	4.780	923,200
2011-01-07	4.790	4.880	4.720	4.790	4.790	591,900
2011-01-06	4.920	4.980	4.740	4.770	4.770	572,300
2011-01-05	4.770	4.880	4.690	4.880	4.880	497,400
2011-01-04	4.980	5.090	4.770	4.770	4.770	901,900
2011-01-03	4.750	5.020	4.750	5.000	5.000	807,900
2010-12-31	4.700	4.750	4.650	4.700	4.700	443,600
2010-12-30	4.760	4.790	4.710	4.720	4.720	351,100
2010-12-29	4.870	4.880	4.740	4.770	4.770	414,800
2010-12-28	4.830	4.950	4.780	4.850	4.850	341,400
2010-12-27	4.710	4.870	4.650	4.840	4.840	287,900
2010-12-23	4.810	4.850	4.700	4.740	4.740	287,200
2010-12-22	4.880	4.920	4.690	4.800	4.800	537,000
2010-12-21	4.880	5.070	4.860	4.880	4.880	975,600
2010-12-20	4.910	5.100	4.870	4.870	4.870	839,600
2010-12-17	4.660	4.950	4.570	4.880	4.880	1,321,300
2010-12-16	4.520	4.690	4.520	4.670	4.670	345,500
2010-12-15	4.600	4.660	4.480	4.520	4.520	405,400
2010-12-14	4.670	4.850	4.570	4.590	4.590	818,900
2010-12-13	4.570	4.820	4.560	4.670	4.670	642,000
2010-12-10	4.550	4.690	4.410	4.570	4.570	722,800
2010-12-09	4.840	4.850	4.530	4.550	4.550	1,152,700
2010-12-08	4.150	4.920	4.140	4.880	4.880	3,281,000
2010-12-07	4.190	4.200	4.080	4.090	4.090	255,200
2010-12-06	4.070	4.200	4.060	4.130	4.130	291,600
2010-12-03	4.070	4.140	4.040	4.100	4.100	213,800
2010-12-02	4.110	4.150	4.070	4.100	4.100	129,500
2010-12-01	4.100	4.170	4.040	4.110	4.110	438,500
2010-11-30	4.030	4.100	4.000	4.030	4.030	380,600
2010-11-29	4.160	4.190	4.050	4.080	4.080	192,400
2010-11-26	4.080	4.250	4.080	4.160	4.160	113,800
2010-11-24	4.070	4.200	4.050	4.110	4.110	312,700
2010-11-23	4.050	4.090	4.000	4.040	4.040	237,600
2010-11-22	4.250	4.300	4.070	4.100	4.100	254,600
2010-11-19	4.220	4.300	4.210	4.270	4.270	305,400
2010-11-18	4.160	4.210	4.130	4.210	4.210	526,500
2010-11-17	4.030	4.130	4.020	4.120	4.120	384,800
2010-11-16	4.020	4.070	3.990	4.030	4.030	546,800
2010-11-15	3.950	4.150	3.940	4.060	4.060	293,100
2010-11-12	4.000	4.070	3.910	3.920	3.920	291,000
2010-11-11	4.120	4.150	4.000	4.040	4.040	313,800
2010-11-10	4.200	4.210	4.130	4.170	4.170	178,100
2010-11-09	4.110	4.270	4.080	4.210	4.210	349,200
2010-11-08	4.100	4.140	4.030	4.110	4.110	310,500
2010-11-05	4.120	4.200	4.070	4.110	4.110	268,800
2010-11-04	3.990	4.180	3.970	4.120	4.120	621,900
2010-11-03	3.940	4.000	3.900	3.970	3.970	355,100
2010-11-02	3.940	3.990	3.900	3.920	3.920	326,700
2010-11-01	3.990	4.040	3.860	3.890	3.890	339,000

← NewerPage 67 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.