Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 721.99 | 742.34 | 721.05 | 742.32 | 742.32 | 425,600 |
| 2025-05-16 | 732.00 | 735.68 | 724.74 | 733.18 | 733.18 | 420,500 |
| 2025-05-15 | 725.50 | 732.22 | 722.00 | 728.39 | 728.39 | 569,900 |
| 2025-05-14 | 725.00 | 730.76 | 715.59 | 728.53 | 728.53 | 566,000 |
| 2025-05-13 | 695.00 | 732.17 | 694.71 | 724.77 | 724.77 | 868,800 |
| 2025-05-12 | 700.00 | 703.00 | 667.00 | 693.10 | 693.10 | 878,000 |
| 2025-05-09 | 684.01 | 697.39 | 677.61 | 684.59 | 684.59 | 642,400 |
| 2025-05-08 | 646.38 | 698.27 | 644.61 | 686.83 | 686.83 | 1,693,000 |
| 2025-05-07 | 602.01 | 607.60 | 594.52 | 601.82 | 601.82 | 886,300 |
| 2025-05-06 | 608.97 | 612.78 | 597.56 | 601.67 | 601.67 | 759,300 |
| 2025-05-05 | 624.99 | 631.16 | 620.99 | 621.40 | 621.40 | 358,100 |
| 2025-05-02 | 632.18 | 638.35 | 626.46 | 628.16 | 628.16 | 507,900 |
| 2025-05-01 | 617.96 | 627.73 | 613.02 | 621.10 | 621.10 | 450,500 |
| 2025-04-30 | 591.59 | 614.76 | 585.49 | 613.30 | 613.30 | 519,600 |
| 2025-04-29 | 603.57 | 612.03 | 598.81 | 611.13 | 611.13 | 399,500 |
| 2025-04-28 | 605.66 | 614.00 | 594.54 | 602.46 | 602.46 | 456,100 |
| 2025-04-25 | 590.72 | 603.98 | 590.72 | 603.78 | 603.78 | 556,200 |
| 2025-04-24 | 576.15 | 593.84 | 571.00 | 590.67 | 590.67 | 493,200 |
| 2025-04-23 | 576.40 | 594.46 | 574.20 | 576.90 | 576.90 | 492,700 |
| 2025-04-22 | 551.32 | 561.81 | 546.00 | 555.52 | 555.52 | 440,800 |
| 2025-04-21 | 550.00 | 556.63 | 531.22 | 541.93 | 541.93 | 478,900 |
| 2025-04-17 | 578.20 | 578.20 | 556.39 | 559.53 | 559.53 | 519,600 |
| 2025-04-16 | 572.01 | 581.11 | 564.68 | 571.85 | 571.85 | 368,400 |
| 2025-04-15 | 575.10 | 584.17 | 572.82 | 578.42 | 578.42 | 330,600 |
| 2025-04-14 | 578.00 | 590.00 | 571.72 | 574.83 | 574.83 | 665,800 |
| 2025-04-11 | 549.00 | 569.00 | 541.52 | 567.98 | 567.98 | 516,500 |
| 2025-04-10 | 543.85 | 564.36 | 534.22 | 551.25 | 551.25 | 655,700 |
| 2025-04-09 | 503.15 | 567.04 | 497.36 | 559.84 | 559.84 | 1,105,400 |
| 2025-04-08 | 522.71 | 536.84 | 497.99 | 504.03 | 504.03 | 942,900 |
| 2025-04-07 | 471.72 | 524.82 | 469.24 | 502.55 | 502.55 | 1,045,900 |
| 2025-04-04 | 511.26 | 520.00 | 486.10 | 497.13 | 497.13 | 971,200 |
| 2025-04-03 | 532.67 | 553.60 | 528.76 | 539.69 | 539.69 | 661,900 |
| 2025-04-02 | 530.69 | 560.30 | 530.69 | 558.42 | 558.42 | 731,800 |
| 2025-04-01 | 521.59 | 542.98 | 520.19 | 541.20 | 541.20 | 509,500 |
| 2025-03-31 | 522.67 | 528.83 | 507.03 | 525.95 | 525.95 | 779,100 |
| 2025-03-28 | 550.40 | 550.40 | 529.00 | 534.95 | 534.95 | 678,200 |
| 2025-03-27 | 554.78 | 557.00 | 540.00 | 550.65 | 550.65 | 374,500 |
| 2025-03-26 | 575.57 | 578.20 | 553.56 | 559.06 | 559.06 | 521,600 |
| 2025-03-25 | 569.21 | 579.67 | 566.97 | 577.18 | 577.18 | 439,800 |
| 2025-03-24 | 571.99 | 574.16 | 561.00 | 572.52 | 572.52 | 689,500 |
| 2025-03-21 | 550.63 | 562.28 | 544.34 | 560.00 | 560.00 | 803,500 |
| 2025-03-20 | 560.16 | 572.82 | 556.50 | 558.41 | 558.41 | 524,900 |
| 2025-03-19 | 545.34 | 571.40 | 542.65 | 568.11 | 568.11 | 576,500 |
| 2025-03-18 | 548.70 | 555.58 | 532.52 | 539.99 | 539.99 | 558,300 |
| 2025-03-17 | 552.72 | 563.70 | 549.58 | 554.82 | 554.82 | 664,500 |
| 2025-03-14 | 544.55 | 557.45 | 543.88 | 556.26 | 556.26 | 656,200 |
| 2025-03-13 | 558.81 | 569.95 | 530.22 | 534.56 | 534.56 | 760,600 |
| 2025-03-12 | 540.37 | 560.73 | 539.13 | 557.89 | 557.89 | 1,215,600 |
| 2025-03-11 | 518.26 | 539.17 | 509.00 | 526.64 | 526.64 | 975,300 |
| 2025-03-10 | 508.39 | 522.06 | 501.85 | 515.45 | 515.45 | 1,359,900 |
| 2025-03-07 | 500.00 | 527.94 | 500.00 | 526.40 | 526.40 | 1,277,800 |
| 2025-03-06 | 522.85 | 526.19 | 495.00 | 499.31 | 499.31 | 912,300 |
| 2025-03-05 | 529.75 | 538.98 | 521.08 | 534.96 | 534.96 | 944,900 |
| 2025-03-04 | 513.87 | 543.41 | 503.02 | 528.28 | 528.28 | 956,100 |
| 2025-03-03 | 532.84 | 541.75 | 520.67 | 525.75 | 525.75 | 875,800 |
| 2025-02-28 | 526.97 | 531.36 | 514.04 | 528.45 | 528.45 | 1,153,700 |
| 2025-02-27 | 575.00 | 578.87 | 521.70 | 525.44 | 525.44 | 1,453,900 |
| 2025-02-26 | 584.95 | 600.99 | 558.21 | 572.40 | 572.40 | 2,838,000 |
| 2025-02-25 | 498.91 | 502.24 | 480.18 | 496.65 | 496.65 | 1,360,300 |
| 2025-02-24 | 516.51 | 524.35 | 496.19 | 499.73 | 499.73 | 1,322,600 |
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.