Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	4.190	4.350	4.100	4.340	4.340	491,900
2009-11-13	4.150	4.200	4.030	4.160	4.160	441,000
2009-11-12	4.260	4.290	4.110	4.110	4.110	549,200
2009-11-11	4.310	4.400	4.250	4.280	4.280	377,100
2009-11-10	4.500	4.580	4.260	4.280	4.280	557,500
2009-11-09	4.420	4.470	4.370	4.410	4.410	399,600
2009-11-06	4.240	4.530	4.220	4.410	4.410	895,800
2009-11-05	4.050	4.090	4.030	4.060	4.060	333,300
2009-11-04	4.090	4.090	3.950	3.970	3.970	600,900
2009-11-03	4.050	4.100	4.010	4.080	4.080	359,800
2009-11-02	4.100	4.170	3.940	4.010	4.010	506,400
2009-10-30	4.210	4.260	4.070	4.090	4.090	508,900
2009-10-29	4.080	4.230	4.060	4.220	4.220	577,800
2009-10-28	4.390	4.410	4.080	4.080	4.080	908,600
2009-10-27	4.400	4.470	4.360	4.390	4.390	484,100
2009-10-26	4.440	4.550	4.340	4.400	4.400	1,090,900
2009-10-23	4.400	4.520	4.280	4.370	4.370	1,582,700
2009-10-22	4.460	4.500	4.360	4.500	4.500	800,500
2009-10-21	4.510	4.670	4.500	4.560	4.560	660,300
2009-10-20	4.590	4.590	4.510	4.520	4.520	287,600
2009-10-19	4.640	4.640	4.540	4.600	4.600	302,900
2009-10-16	4.630	4.660	4.530	4.610	4.610	265,000
2009-10-15	4.620	4.680	4.600	4.660	4.660	270,700
2009-10-14	4.660	4.680	4.600	4.670	4.670	323,200
2009-10-13	4.540	4.620	4.540	4.620	4.620	338,200
2009-10-12	4.550	4.620	4.550	4.570	4.570	302,500
2009-10-09	4.510	4.580	4.500	4.570	4.570	162,200
2009-10-08	4.560	4.620	4.500	4.500	4.500	356,500
2009-10-07	4.470	4.570	4.470	4.530	4.530	198,100
2009-10-06	4.580	4.600	4.510	4.530	4.530	217,400
2009-10-05	4.510	4.610	4.450	4.530	4.530	266,100
2009-10-02	4.500	4.570	4.450	4.500	4.500	265,100
2009-10-01	4.760	4.770	4.510	4.510	4.510	367,700
2009-09-30	4.850	4.880	4.630	4.720	4.720	428,500
2009-09-29	4.740	4.900	4.630	4.820	4.820	705,100
2009-09-28	4.480	4.640	4.480	4.590	4.590	292,100
2009-09-25	4.500	4.560	4.460	4.480	4.480	382,700
2009-09-24	4.610	4.670	4.500	4.530	4.530	256,600
2009-09-23	4.640	4.700	4.560	4.570	4.570	331,900
2009-09-22	4.690	4.720	4.590	4.650	4.650	343,000
2009-09-21	4.700	4.710	4.550	4.660	4.660	242,100
2009-09-18	4.700	4.760	4.630	4.740	4.740	472,100
2009-09-17	4.750	4.870	4.620	4.690	4.690	503,000
2009-09-16	4.840	4.900	4.770	4.800	4.800	350,600
2009-09-15	4.860	4.930	4.690	4.810	4.810	567,700
2009-09-14	4.620	4.970	4.610	4.860	4.860	1,006,800
2009-09-11	4.530	4.680	4.500	4.650	4.650	608,800
2009-09-10	4.550	4.590	4.470	4.530	4.530	451,300
2009-09-09	4.660	4.700	4.530	4.550	4.550	438,600
2009-09-08	4.630	4.660	4.550	4.610	4.610	392,700
2009-09-04	4.500	4.610	4.450	4.610	4.610	324,900
2009-09-03	4.450	4.560	4.450	4.530	4.530	194,600
2009-09-02	4.450	4.490	4.380	4.440	4.440	348,500
2009-09-01	4.560	4.690	4.450	4.480	4.480	436,700
2009-08-31	4.650	4.690	4.510	4.550	4.550	491,200
2009-08-28	4.780	4.830	4.660	4.690	4.690	527,700
2009-08-27	4.800	4.830	4.750	4.780	4.780	253,000
2009-08-26	4.850	4.900	4.800	4.850	4.850	281,000
2009-08-25	4.850	4.970	4.840	4.870	4.870	301,300
2009-08-24	5.010	5.050	4.750	4.840	4.840	735,900

← NewerPage 72 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.