Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 3.650 | 3.680 | 3.110 | 3.120 | 3.120 | 943,400 |
| 2009-03-02 | 4.130 | 4.130 | 3.600 | 3.610 | 3.610 | 736,000 |
| 2009-02-27 | 4.200 | 4.440 | 4.150 | 4.300 | 4.300 | 991,000 |
| 2009-02-26 | 4.380 | 4.540 | 4.310 | 4.310 | 4.310 | 554,000 |
| 2009-02-25 | 4.650 | 4.740 | 4.300 | 4.350 | 4.350 | 610,600 |
| 2009-02-24 | 4.360 | 4.840 | 4.240 | 4.650 | 4.650 | 1,380,000 |
| 2009-02-23 | 4.330 | 4.470 | 4.030 | 4.060 | 4.060 | 746,700 |
| 2009-02-20 | 4.500 | 4.560 | 4.200 | 4.300 | 4.300 | 588,800 |
| 2009-02-19 | 4.690 | 4.760 | 4.510 | 4.580 | 4.580 | 427,300 |
| 2009-02-18 | 4.900 | 4.990 | 4.650 | 4.690 | 4.690 | 694,800 |
| 2009-02-17 | 5.050 | 5.120 | 4.900 | 4.910 | 4.910 | 449,300 |
| 2009-02-13 | 5.120 | 5.210 | 5.020 | 5.130 | 5.130 | 270,900 |
| 2009-02-12 | 5.140 | 5.280 | 5.020 | 5.190 | 5.190 | 486,900 |
| 2009-02-11 | 5.370 | 5.490 | 5.150 | 5.260 | 5.260 | 540,600 |
| 2009-02-10 | 5.610 | 5.790 | 5.280 | 5.320 | 5.320 | 478,500 |
| 2009-02-09 | 5.640 | 5.830 | 5.600 | 5.740 | 5.740 | 661,300 |
| 2009-02-06 | 5.520 | 5.780 | 5.520 | 5.730 | 5.730 | 690,800 |
| 2009-02-05 | 5.260 | 5.880 | 5.260 | 5.580 | 5.580 | 607,300 |
| 2009-02-04 | 5.360 | 5.600 | 5.360 | 5.530 | 5.530 | 721,400 |
| 2009-02-03 | 5.250 | 5.450 | 5.210 | 5.410 | 5.410 | 543,000 |
| 2009-02-02 | 5.050 | 5.290 | 4.990 | 5.250 | 5.250 | 593,400 |
| 2009-01-30 | 5.240 | 5.320 | 5.060 | 5.070 | 5.070 | 656,500 |
| 2009-01-29 | 5.260 | 5.410 | 5.140 | 5.250 | 5.250 | 482,400 |
| 2009-01-28 | 5.180 | 5.350 | 5.170 | 5.350 | 5.350 | 466,000 |
| 2009-01-27 | 5.070 | 5.190 | 4.960 | 5.130 | 5.130 | 345,700 |
| 2009-01-26 | 5.250 | 5.250 | 4.930 | 5.060 | 5.060 | 433,300 |
| 2009-01-23 | 4.780 | 5.050 | 4.770 | 4.910 | 4.910 | 472,200 |
| 2009-01-22 | 5.060 | 5.140 | 4.820 | 4.940 | 4.940 | 636,300 |
| 2009-01-21 | 5.020 | 5.150 | 4.760 | 5.140 | 5.140 | 585,600 |
| 2009-01-20 | 5.240 | 5.240 | 4.940 | 5.060 | 5.060 | 907,100 |
| 2009-01-16 | 5.030 | 5.350 | 5.030 | 5.350 | 5.350 | 1,466,800 |
| 2009-01-15 | 5.120 | 5.150 | 4.680 | 4.990 | 4.990 | 649,300 |
| 2009-01-14 | 4.980 | 5.320 | 4.870 | 4.920 | 4.920 | 478,100 |
| 2009-01-13 | 5.200 | 5.310 | 5.030 | 5.220 | 5.220 | 642,900 |
| 2009-01-12 | 5.450 | 5.550 | 5.160 | 5.190 | 5.190 | 770,700 |
| 2009-01-09 | 5.630 | 5.730 | 5.460 | 5.460 | 5.460 | 633,500 |
| 2009-01-08 | 5.390 | 5.650 | 5.320 | 5.650 | 5.650 | 892,300 |
| 2009-01-07 | 5.450 | 5.470 | 5.250 | 5.370 | 5.370 | 1,051,100 |
| 2009-01-06 | 5.650 | 5.690 | 5.480 | 5.510 | 5.510 | 699,300 |
| 2009-01-05 | 5.600 | 5.750 | 5.450 | 5.570 | 5.570 | 1,234,000 |
| 2009-01-02 | 5.300 | 5.500 | 5.220 | 5.410 | 5.410 | 683,100 |
| 2008-12-31 | 5.150 | 5.390 | 5.000 | 5.280 | 5.280 | 978,300 |
| 2008-12-30 | 5.380 | 5.490 | 5.050 | 5.250 | 5.250 | 579,000 |
| 2008-12-29 | 5.290 | 5.490 | 5.200 | 5.350 | 5.350 | 386,300 |
| 2008-12-26 | 5.110 | 5.340 | 4.940 | 5.280 | 5.280 | 624,100 |
| 2008-12-24 | 4.830 | 5.100 | 4.720 | 5.040 | 5.040 | 344,900 |
| 2008-12-23 | 4.880 | 5.150 | 4.730 | 4.810 | 4.810 | 1,012,200 |
| 2008-12-22 | 5.000 | 5.000 | 4.600 | 4.750 | 4.750 | 704,300 |
| 2008-12-19 | 4.750 | 4.990 | 4.690 | 4.990 | 4.990 | 938,600 |
| 2008-12-18 | 4.770 | 5.040 | 4.450 | 4.570 | 4.570 | 748,100 |
| 2008-12-17 | 4.320 | 4.990 | 4.320 | 4.810 | 4.810 | 693,400 |
| 2008-12-16 | 4.250 | 4.440 | 4.190 | 4.430 | 4.430 | 613,500 |
| 2008-12-15 | 4.290 | 4.290 | 4.100 | 4.180 | 4.180 | 413,200 |
| 2008-12-12 | 3.800 | 4.240 | 3.800 | 4.240 | 4.240 | 453,200 |
| 2008-12-11 | 4.120 | 4.230 | 3.950 | 4.010 | 4.010 | 455,200 |
| 2008-12-10 | 4.070 | 4.260 | 4.050 | 4.230 | 4.230 | 437,100 |
| 2008-12-09 | 4.160 | 4.380 | 4.000 | 4.080 | 4.080 | 554,900 |
| 2008-12-08 | 4.070 | 4.300 | 4.010 | 4.230 | 4.230 | 852,800 |
| 2008-12-05 | 3.880 | 3.980 | 3.700 | 3.980 | 3.980 | 723,700 |
| 2008-12-04 | 4.210 | 4.400 | 3.900 | 3.970 | 3.970 | 706,900 |
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.