Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 4.290 | 4.340 | 4.060 | 4.190 | 4.190 | 436,700 |
| 2009-05-27 | 4.240 | 4.320 | 4.170 | 4.200 | 4.200 | 325,000 |
| 2009-05-26 | 4.040 | 4.320 | 4.040 | 4.300 | 4.300 | 437,500 |
| 2009-05-22 | 4.140 | 4.200 | 4.040 | 4.050 | 4.050 | 372,300 |
| 2009-05-21 | 4.120 | 4.220 | 4.080 | 4.120 | 4.120 | 352,600 |
| 2009-05-20 | 4.330 | 4.420 | 4.200 | 4.210 | 4.210 | 383,800 |
| 2009-05-19 | 4.380 | 4.450 | 4.240 | 4.270 | 4.270 | 406,600 |
| 2009-05-18 | 4.210 | 4.390 | 4.190 | 4.380 | 4.380 | 373,400 |
| 2009-05-15 | 4.280 | 4.280 | 4.110 | 4.170 | 4.170 | 339,500 |
| 2009-05-14 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 425,100 |
| 2009-05-13 | 4.330 | 4.400 | 4.180 | 4.180 | 4.180 | 448,300 |
| 2009-05-12 | 4.540 | 4.560 | 4.330 | 4.450 | 4.450 | 373,600 |
| 2009-05-11 | 4.630 | 4.630 | 4.420 | 4.490 | 4.490 | 376,400 |
| 2009-05-08 | 4.450 | 4.640 | 4.380 | 4.600 | 4.600 | 545,800 |
| 2009-05-07 | 4.610 | 4.740 | 4.360 | 4.420 | 4.420 | 761,300 |
| 2009-05-06 | 4.810 | 4.840 | 4.600 | 4.700 | 4.700 | 769,500 |
| 2009-05-05 | 4.850 | 4.880 | 4.680 | 4.760 | 4.760 | 910,100 |
| 2009-05-04 | 4.860 | 5.060 | 4.850 | 5.000 | 5.000 | 499,500 |
| 2009-05-01 | 4.730 | 4.900 | 4.720 | 4.790 | 4.790 | 354,500 |
| 2009-04-30 | 5.020 | 5.120 | 4.790 | 4.800 | 4.800 | 586,900 |
| 2009-04-29 | 4.740 | 5.000 | 4.740 | 4.980 | 4.980 | 419,000 |
| 2009-04-28 | 4.720 | 4.850 | 4.630 | 4.720 | 4.720 | 536,100 |
| 2009-04-27 | 4.880 | 5.010 | 4.740 | 4.750 | 4.750 | 939,300 |
| 2009-04-24 | 4.950 | 5.090 | 4.840 | 5.010 | 5.010 | 788,400 |
| 2009-04-23 | 5.300 | 5.360 | 4.860 | 4.900 | 4.900 | 722,500 |
| 2009-04-22 | 4.870 | 5.250 | 4.870 | 5.110 | 5.110 | 909,700 |
| 2009-04-21 | 4.650 | 5.000 | 4.630 | 5.000 | 5.000 | 788,900 |
| 2009-04-20 | 4.970 | 5.020 | 4.680 | 4.720 | 4.720 | 571,900 |
| 2009-04-17 | 5.110 | 5.170 | 4.980 | 5.130 | 5.130 | 437,400 |
| 2009-04-16 | 4.930 | 5.150 | 4.890 | 5.090 | 5.090 | 514,200 |
| 2009-04-15 | 4.790 | 4.950 | 4.770 | 4.880 | 4.880 | 509,600 |
| 2009-04-14 | 5.270 | 5.360 | 4.860 | 4.880 | 4.880 | 941,600 |
| 2009-04-13 | 5.050 | 5.430 | 5.050 | 5.400 | 5.400 | 492,300 |
| 2009-04-09 | 4.920 | 5.300 | 4.850 | 5.240 | 5.240 | 817,300 |
| 2009-04-08 | 4.780 | 5.000 | 4.760 | 4.810 | 4.810 | 877,800 |
| 2009-04-07 | 4.760 | 4.940 | 4.730 | 4.790 | 4.790 | 744,200 |
| 2009-04-06 | 4.740 | 4.940 | 4.630 | 4.930 | 4.930 | 1,148,500 |
| 2009-04-03 | 4.870 | 4.940 | 4.680 | 4.800 | 4.800 | 720,300 |
| 2009-04-02 | 4.880 | 4.990 | 4.770 | 4.910 | 4.910 | 854,100 |
| 2009-04-01 | 4.560 | 4.880 | 4.400 | 4.760 | 4.760 | 579,900 |
| 2009-03-31 | 4.430 | 4.960 | 4.390 | 4.680 | 4.680 | 699,100 |
| 2009-03-30 | 4.450 | 4.500 | 4.320 | 4.350 | 4.350 | 397,600 |
| 2009-03-27 | 4.690 | 4.950 | 4.550 | 4.620 | 4.620 | 545,400 |
| 2009-03-26 | 4.750 | 4.830 | 4.570 | 4.820 | 4.820 | 442,100 |
| 2009-03-25 | 4.730 | 4.990 | 4.370 | 4.690 | 4.690 | 507,900 |
| 2009-03-24 | 4.580 | 4.810 | 4.520 | 4.740 | 4.740 | 516,700 |
| 2009-03-23 | 4.270 | 4.730 | 4.150 | 4.730 | 4.730 | 865,500 |
| 2009-03-20 | 4.270 | 4.300 | 4.010 | 4.080 | 4.080 | 680,500 |
| 2009-03-19 | 4.430 | 4.450 | 4.190 | 4.220 | 4.220 | 361,300 |
| 2009-03-18 | 4.120 | 4.460 | 3.980 | 4.370 | 4.370 | 564,900 |
| 2009-03-17 | 4.040 | 4.260 | 3.750 | 4.160 | 4.160 | 763,400 |
| 2009-03-16 | 4.240 | 4.310 | 4.030 | 4.090 | 4.090 | 740,200 |
| 2009-03-13 | 4.170 | 4.350 | 4.130 | 4.210 | 4.210 | 331,300 |
| 2009-03-12 | 4.130 | 4.370 | 3.930 | 4.330 | 4.330 | 575,300 |
| 2009-03-11 | 4.120 | 4.390 | 4.020 | 4.170 | 4.170 | 505,700 |
| 2009-03-10 | 3.790 | 4.190 | 3.790 | 4.070 | 4.070 | 693,700 |
| 2009-03-09 | 3.510 | 3.830 | 3.510 | 3.690 | 3.690 | 543,000 |
| 2009-03-06 | 3.510 | 3.830 | 3.500 | 3.650 | 3.650 | 902,200 |
| 2009-03-05 | 3.390 | 3.600 | 3.150 | 3.260 | 3.260 | 680,800 |
| 2009-03-04 | 3.340 | 3.520 | 3.250 | 3.500 | 3.500 | 1,117,200 |
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.