Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	4.000	4.070	4.000	4.010	4.010	299,000
2010-08-04	4.070	4.130	4.000	4.040	4.040	374,500
2010-08-03	4.070	4.110	4.010	4.040	4.040	385,000
2010-08-02	4.180	4.180	4.010	4.100	4.100	456,500
2010-07-30	3.870	4.140	3.870	4.100	4.100	828,300
2010-07-29	4.130	4.140	3.900	3.910	3.910	905,400
2010-07-28	4.260	4.280	4.050	4.110	4.110	639,100
2010-07-27	4.290	4.620	4.220	4.250	4.250	1,697,100
2010-07-26	4.240	4.380	4.170	4.370	4.370	765,400
2010-07-23	4.390	4.390	4.160	4.200	4.200	1,244,200
2010-07-22	4.400	4.420	4.260	4.400	4.400	891,800
2010-07-21	3.870	4.390	3.840	4.330	4.330	2,917,400
2010-07-20	3.730	3.860	3.720	3.850	3.850	382,900
2010-07-19	3.720	3.810	3.720	3.780	3.780	370,000
2010-07-16	3.750	3.780	3.620	3.730	3.730	616,900
2010-07-15	3.830	3.890	3.730	3.760	3.760	439,300
2010-07-14	4.000	4.020	3.820	3.840	3.840	431,600
2010-07-13	3.900	4.000	3.860	4.000	4.000	632,400
2010-07-12	3.850	3.940	3.750	3.860	3.860	406,900
2010-07-09	3.750	3.870	3.660	3.870	3.870	727,900
2010-07-08	3.820	3.850	3.680	3.770	3.770	850,200
2010-07-07	3.760	3.840	3.700	3.790	3.790	478,300
2010-07-06	3.770	3.960	3.680	3.740	3.740	476,900
2010-07-02	3.710	3.750	3.590	3.710	3.710	514,500
2010-07-01	3.580	3.790	3.550	3.700	3.700	1,951,600
2010-06-30	3.810	4.130	3.810	3.900	3.900	1,102,400
2010-06-29	3.900	3.950	3.790	3.800	3.800	823,200
2010-06-28	4.020	4.070	3.960	3.980	3.980	810,300
2010-06-25	3.960	4.070	3.880	4.070	4.070	1,295,500
2010-06-24	3.930	4.050	3.920	3.960	3.960	728,200
2010-06-23	3.860	3.960	3.830	3.940	3.940	957,600
2010-06-22	4.020	4.080	3.810	3.850	3.850	1,825,700
2010-06-21	4.210	4.240	4.000	4.010	4.010	661,900
2010-06-18	4.210	4.220	4.130	4.150	4.150	699,800
2010-06-17	4.150	4.180	4.110	4.180	4.180	623,200
2010-06-16	4.150	4.180	4.060	4.160	4.160	941,100
2010-06-15	4.230	4.250	3.980	4.200	4.200	2,339,800
2010-06-14	4.180	4.270	4.180	4.200	4.200	395,800
2010-06-11	4.160	4.230	4.100	4.130	4.130	423,200
2010-06-10	4.170	4.220	4.080	4.180	4.180	866,400
2010-06-09	4.150	4.200	4.100	4.120	4.120	566,300
2010-06-08	4.150	4.190	4.070	4.100	4.100	659,000
2010-06-07	4.290	4.350	4.120	4.130	4.130	822,500
2010-06-04	4.210	4.320	4.180	4.280	4.280	1,053,600
2010-06-03	4.320	4.400	4.150	4.320	4.320	1,008,100
2010-06-02	4.180	4.330	4.140	4.320	4.320	876,400
2010-06-01	4.410	4.470	4.130	4.130	4.130	1,071,300
2010-05-28	4.520	4.550	4.250	4.470	4.470	1,540,200
2010-05-27	4.440	4.530	4.350	4.530	4.530	428,100
2010-05-26	4.350	4.530	4.300	4.340	4.340	642,400
2010-05-25	4.210	4.370	4.110	4.330	4.330	976,400
2010-05-24	4.530	4.620	4.340	4.340	4.340	759,900
2010-05-21	4.450	4.640	4.450	4.520	4.520	1,060,000
2010-05-20	4.750	4.820	4.520	4.520	4.520	1,675,800
2010-05-19	4.950	4.980	4.830	4.860	4.860	776,300
2010-05-18	5.110	5.170	4.930	4.960	4.960	804,200
2010-05-17	5.070	5.100	4.950	5.060	5.060	796,000
2010-05-14	5.050	5.120	4.890	5.040	5.040	1,107,300
2010-05-13	4.900	5.170	4.850	5.100	5.100	1,913,800
2010-05-12	4.680	4.900	4.650	4.890	4.890	915,400

← NewerPage 69 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.