Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 5.040 | 5.100 | 4.930 | 5.010 | 5.010 | 458,100 |
| 2009-08-20 | 4.910 | 4.980 | 4.840 | 4.970 | 4.970 | 224,200 |
| 2009-08-19 | 4.780 | 4.940 | 4.770 | 4.940 | 4.940 | 292,700 |
| 2009-08-18 | 4.800 | 4.880 | 4.760 | 4.830 | 4.830 | 271,100 |
| 2009-08-17 | 4.890 | 4.940 | 4.650 | 4.750 | 4.750 | 493,500 |
| 2009-08-14 | 5.010 | 5.060 | 4.890 | 4.960 | 4.960 | 551,600 |
| 2009-08-13 | 5.090 | 5.110 | 5.010 | 5.010 | 5.010 | 292,200 |
| 2009-08-12 | 5.140 | 5.160 | 5.050 | 5.070 | 5.070 | 388,700 |
| 2009-08-11 | 5.250 | 5.250 | 5.020 | 5.120 | 5.120 | 316,000 |
| 2009-08-10 | 5.150 | 5.240 | 5.110 | 5.150 | 5.150 | 278,000 |
| 2009-08-07 | 5.090 | 5.220 | 5.000 | 5.180 | 5.180 | 494,200 |
| 2009-08-06 | 5.130 | 5.200 | 5.030 | 5.030 | 5.030 | 293,900 |
| 2009-08-05 | 5.230 | 5.290 | 5.100 | 5.120 | 5.120 | 290,500 |
| 2009-08-04 | 5.240 | 5.360 | 5.150 | 5.270 | 5.270 | 350,600 |
| 2009-08-03 | 5.360 | 5.370 | 5.190 | 5.310 | 5.310 | 336,000 |
| 2009-07-31 | 5.390 | 5.460 | 5.220 | 5.250 | 5.250 | 363,000 |
| 2009-07-30 | 5.300 | 5.470 | 5.260 | 5.370 | 5.370 | 460,800 |
| 2009-07-29 | 5.470 | 5.480 | 5.220 | 5.240 | 5.240 | 596,900 |
| 2009-07-28 | 5.620 | 5.670 | 5.350 | 5.550 | 5.550 | 530,300 |
| 2009-07-27 | 5.500 | 5.700 | 5.500 | 5.580 | 5.580 | 390,200 |
| 2009-07-24 | 5.260 | 5.540 | 5.260 | 5.540 | 5.540 | 423,200 |
| 2009-07-23 | 5.260 | 5.430 | 5.240 | 5.420 | 5.420 | 472,300 |
| 2009-07-22 | 5.070 | 5.300 | 5.040 | 5.290 | 5.290 | 419,000 |
| 2009-07-21 | 5.140 | 5.160 | 5.010 | 5.150 | 5.150 | 295,400 |
| 2009-07-20 | 5.100 | 5.170 | 5.000 | 5.130 | 5.130 | 293,800 |
| 2009-07-17 | 5.190 | 5.250 | 5.010 | 5.070 | 5.070 | 414,500 |
| 2009-07-16 | 5.000 | 5.210 | 4.980 | 5.180 | 5.180 | 501,900 |
| 2009-07-15 | 4.790 | 5.110 | 4.720 | 5.110 | 5.110 | 1,230,500 |
| 2009-07-14 | 4.450 | 4.750 | 4.450 | 4.730 | 4.730 | 468,800 |
| 2009-07-13 | 4.290 | 4.570 | 4.250 | 4.480 | 4.480 | 464,300 |
| 2009-07-10 | 4.160 | 4.310 | 4.160 | 4.260 | 4.260 | 151,900 |
| 2009-07-09 | 4.330 | 4.350 | 4.190 | 4.210 | 4.210 | 283,400 |
| 2009-07-08 | 4.470 | 4.490 | 4.220 | 4.280 | 4.280 | 340,800 |
| 2009-07-07 | 4.500 | 4.610 | 4.430 | 4.430 | 4.430 | 257,200 |
| 2009-07-06 | 4.540 | 4.680 | 4.450 | 4.500 | 4.500 | 500,600 |
| 2009-07-02 | 4.560 | 4.690 | 4.470 | 4.500 | 4.500 | 378,700 |
| 2009-07-01 | 4.620 | 4.790 | 4.620 | 4.670 | 4.670 | 447,300 |
| 2009-06-30 | 4.620 | 4.740 | 4.550 | 4.560 | 4.560 | 480,100 |
| 2009-06-29 | 4.610 | 4.840 | 4.470 | 4.550 | 4.550 | 794,400 |
| 2009-06-26 | 4.500 | 4.730 | 4.440 | 4.730 | 4.730 | 746,500 |
| 2009-06-25 | 4.400 | 4.560 | 4.400 | 4.550 | 4.550 | 417,000 |
| 2009-06-24 | 4.440 | 4.490 | 4.350 | 4.430 | 4.430 | 264,700 |
| 2009-06-23 | 4.480 | 4.490 | 4.380 | 4.410 | 4.410 | 286,500 |
| 2009-06-22 | 4.500 | 4.520 | 4.380 | 4.450 | 4.450 | 336,700 |
| 2009-06-19 | 4.530 | 4.540 | 4.460 | 4.540 | 4.540 | 704,500 |
| 2009-06-18 | 4.370 | 4.530 | 4.310 | 4.440 | 4.440 | 442,300 |
| 2009-06-17 | 4.110 | 4.400 | 4.060 | 4.390 | 4.390 | 450,000 |
| 2009-06-16 | 4.200 | 4.310 | 4.100 | 4.110 | 4.110 | 231,200 |
| 2009-06-15 | 4.360 | 4.360 | 4.100 | 4.210 | 4.210 | 375,400 |
| 2009-06-12 | 4.450 | 4.500 | 4.410 | 4.460 | 4.460 | 156,800 |
| 2009-06-11 | 4.420 | 4.540 | 4.400 | 4.510 | 4.510 | 348,800 |
| 2009-06-10 | 4.550 | 4.550 | 4.310 | 4.420 | 4.420 | 396,300 |
| 2009-06-09 | 4.530 | 4.560 | 4.460 | 4.490 | 4.490 | 239,300 |
| 2009-06-08 | 4.630 | 4.660 | 4.490 | 4.490 | 4.490 | 283,100 |
| 2009-06-05 | 4.720 | 4.770 | 4.650 | 4.680 | 4.680 | 183,600 |
| 2009-06-04 | 4.710 | 4.730 | 4.650 | 4.700 | 4.700 | 337,600 |
| 2009-06-03 | 4.540 | 4.720 | 4.460 | 4.720 | 4.720 | 427,600 |
| 2009-06-02 | 4.550 | 4.670 | 4.510 | 4.570 | 4.570 | 278,100 |
| 2009-06-01 | 4.410 | 4.630 | 4.400 | 4.560 | 4.560 | 580,900 |
| 2009-05-29 | 4.170 | 4.360 | 4.150 | 4.360 | 4.360 | 733,300 |
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.