Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	3.930	4.010	3.880	3.970	3.970	386,400
2010-10-28	4.150	4.160	3.930	3.950	3.950	710,700
2010-10-27	4.270	4.280	3.990	4.130	4.130	941,500
2010-10-26	4.420	4.530	4.410	4.430	4.430	265,600
2010-10-25	4.580	4.590	4.430	4.450	4.450	236,500
2010-10-22	4.540	4.590	4.500	4.530	4.530	258,700
2010-10-21	4.490	4.610	4.400	4.540	4.540	590,300
2010-10-20	4.290	4.540	4.290	4.460	4.460	461,800
2010-10-19	4.420	4.570	4.240	4.260	4.260	848,700
2010-10-18	4.180	4.490	4.160	4.490	4.490	740,200
2010-10-15	4.210	4.240	4.130	4.180	4.180	368,000
2010-10-14	4.170	4.260	4.140	4.150	4.150	389,700
2010-10-13	4.070	4.200	4.050	4.160	4.160	420,200
2010-10-12	4.010	4.070	3.990	4.060	4.060	358,600
2010-10-11	4.040	4.100	3.990	4.010	4.010	316,500
2010-10-08	4.110	4.130	4.050	4.060	4.060	328,700
2010-10-07	4.030	4.120	3.980	4.120	4.120	458,900
2010-10-06	3.930	4.100	3.820	4.000	4.000	748,800
2010-10-05	3.710	3.950	3.700	3.950	3.950	867,600
2010-10-04	3.900	3.930	3.610	3.610	3.610	1,068,600
2010-10-01	3.880	3.890	3.820	3.880	3.880	220,200
2010-09-30	3.870	3.890	3.820	3.880	3.880	391,500
2010-09-29	3.810	3.910	3.810	3.840	3.840	289,700
2010-09-28	3.910	3.920	3.800	3.820	3.820	454,400
2010-09-27	3.850	3.930	3.840	3.910	3.910	274,200
2010-09-24	3.900	4.000	3.890	3.980	3.980	315,400
2010-09-23	3.900	3.990	3.860	3.860	3.860	271,900
2010-09-22	3.920	3.980	3.870	3.940	3.940	242,500
2010-09-21	3.980	4.010	3.950	3.950	3.950	215,300
2010-09-20	3.900	4.010	3.860	4.000	4.000	466,500
2010-09-17	3.950	3.960	3.800	3.880	3.880	722,400
2010-09-16	3.910	3.970	3.890	3.900	3.900	169,600
2010-09-15	3.970	4.010	3.890	3.930	3.930	185,600
2010-09-14	4.030	4.040	3.950	3.980	3.980	244,400
2010-09-13	3.960	4.060	3.930	4.050	4.050	325,300
2010-09-10	3.950	4.000	3.870	3.900	3.900	213,600
2010-09-09	3.980	3.990	3.900	3.950	3.950	245,800
2010-09-08	3.940	3.980	3.910	3.930	3.930	228,300
2010-09-07	3.990	4.000	3.920	3.920	3.920	240,800
2010-09-03	4.000	4.010	3.930	3.990	3.990	356,200
2010-09-02	3.900	3.980	3.870	3.970	3.970	417,300
2010-09-01	3.750	3.910	3.730	3.900	3.900	652,300
2010-08-31	3.630	3.740	3.620	3.630	3.630	322,700
2010-08-30	3.690	3.720	3.640	3.640	3.640	329,200
2010-08-27	3.630	3.720	3.580	3.720	3.720	352,300
2010-08-26	3.620	3.690	3.540	3.580	3.580	447,500
2010-08-25	3.600	3.650	3.520	3.620	3.620	644,200
2010-08-24	3.800	3.900	3.630	3.630	3.630	758,700
2010-08-23	3.870	3.930	3.820	3.860	3.860	357,100
2010-08-20	3.820	3.900	3.800	3.860	3.860	274,100
2010-08-19	4.000	4.020	3.820	3.820	3.820	452,800
2010-08-18	4.040	4.040	3.950	4.000	4.000	263,600
2010-08-17	4.000	4.060	3.960	4.060	4.060	274,000
2010-08-16	3.850	3.970	3.850	3.950	3.950	436,000
2010-08-13	3.960	4.040	3.870	3.870	3.870	369,200
2010-08-12	3.890	4.030	3.850	3.990	3.990	536,400
2010-08-11	4.000	4.030	3.920	3.940	3.940	799,100
2010-08-10	4.020	4.150	4.000	4.060	4.060	392,300
2010-08-09	4.100	4.100	4.020	4.080	4.080	189,900
2010-08-06	3.960	4.090	3.920	4.060	4.060	336,600

← NewerPage 68 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.