Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	4.600	4.760	4.560	4.680	4.680	884,200
2010-05-10	4.630	4.670	4.520	4.650	4.650	1,013,000
2010-05-07	4.550	4.650	4.400	4.410	4.410	1,773,000
2010-05-06	4.720	4.780	4.480	4.610	4.610	2,605,700
2010-05-05	4.740	4.780	4.650	4.750	4.750	1,098,700
2010-05-04	4.790	4.810	4.690	4.760	4.760	1,428,400
2010-05-03	4.760	4.850	4.610	4.840	4.840	1,183,000
2010-04-30	4.860	4.910	4.730	4.750	4.750	1,484,900
2010-04-29	4.860	4.900	4.810	4.870	4.870	1,364,800
2010-04-28	4.990	4.990	4.800	4.830	4.830	1,570,000
2010-04-27	4.920	5.070	4.800	4.950	4.950	2,855,700
2010-04-26	4.930	4.960	4.740	4.770	4.770	2,498,400
2010-04-23	5.330	5.390	4.870	4.900	4.900	4,551,400
2010-04-22	5.340	5.630	5.320	5.610	5.610	1,262,200
2010-04-21	5.390	5.430	5.310	5.380	5.380	626,700
2010-04-20	5.350	5.430	5.310	5.390	5.390	990,800
2010-04-19	5.270	5.400	5.200	5.300	5.300	1,221,400
2010-04-16	5.370	5.400	5.210	5.210	5.210	1,006,300
2010-04-15	5.440	5.460	5.270	5.370	5.370	706,200
2010-04-14	5.390	5.430	5.330	5.430	5.430	631,200
2010-04-13	5.470	5.470	5.270	5.330	5.330	1,148,700
2010-04-12	5.490	5.570	5.400	5.470	5.470	1,031,900
2010-04-09	5.500	5.600	5.370	5.520	5.520	1,332,900
2010-04-08	5.540	5.570	5.430	5.480	5.480	1,030,500
2010-04-07	5.600	5.720	5.500	5.540	5.540	1,289,000
2010-04-06	5.600	5.800	5.540	5.620	5.620	1,683,500
2010-04-05	5.610	5.640	5.350	5.590	5.590	3,362,500
2010-04-01	5.930	5.970	5.760	5.780	5.780	702,100
2010-03-31	6.010	6.030	5.860	5.870	5.870	840,500
2010-03-30	6.070	6.110	5.970	6.030	6.030	577,700
2010-03-29	6.010	6.070	5.900	6.060	6.060	824,000
2010-03-26	6.320	6.370	5.870	6.000	6.000	2,312,900
2010-03-25	6.700	6.740	6.290	6.310	6.310	1,285,100
2010-03-24	6.580	6.720	6.520	6.630	6.630	1,247,400
2010-03-23	6.420	6.600	6.400	6.600	6.600	839,600
2010-03-22	6.270	6.480	6.150	6.440	6.440	781,700
2010-03-19	6.430	6.490	6.320	6.320	6.320	1,378,400
2010-03-18	6.750	6.780	6.390	6.390	6.390	1,849,100
2010-03-17	6.850	6.880	6.680	6.700	6.700	1,020,800
2010-03-16	6.880	6.960	6.770	6.780	6.780	973,900
2010-03-15	6.960	7.090	6.860	6.890	6.890	885,800
2010-03-12	7.100	7.100	6.910	6.940	6.940	1,168,900
2010-03-11	7.060	7.160	7.000	7.030	7.030	833,700
2010-03-10	7.200	7.290	7.020	7.070	7.070	1,175,200
2010-03-09	6.950	7.350	6.950	7.150	7.150	2,016,000
2010-03-08	7.060	7.100	6.870	6.990	6.990	955,400
2010-03-05	6.840	6.990	6.790	6.970	6.970	1,049,600
2010-03-04	6.920	7.020	6.680	6.780	6.780	1,507,900
2010-03-03	7.040	7.090	6.800	6.930	6.930	1,132,400
2010-03-02	7.050	7.100	6.790	7.020	7.020	1,429,500
2010-03-01	7.250	7.270	6.880	6.980	6.980	3,405,400
2010-02-26	7.280	7.750	7.270	7.560	7.560	2,242,300
2010-02-25	7.030	7.290	6.950	7.250	7.250	1,335,000
2010-02-24	7.010	7.260	7.000	7.230	7.230	1,316,900
2010-02-23	7.500	7.700	6.940	6.970	6.970	4,430,800
2010-02-22	7.160	7.880	7.150	7.630	7.630	3,894,400
2010-02-19	6.860	7.340	6.820	7.150	7.150	5,253,700
2010-02-18	6.470	6.610	6.320	6.580	6.580	1,898,500
2010-02-17	6.000	6.500	5.990	6.410	6.410	1,675,300
2010-02-16	5.760	5.990	5.730	5.950	5.950	693,700

← NewerPage 70 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.