Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 4.050 | 4.510 | 4.010 | 4.330 | 4.330 | 801,900 |
| 2008-12-02 | 3.910 | 4.340 | 3.850 | 4.270 | 4.270 | 764,200 |
| 2008-12-01 | 4.270 | 4.270 | 3.800 | 3.810 | 3.810 | 546,600 |
| 2008-11-28 | 4.050 | 4.370 | 4.020 | 4.350 | 4.350 | 337,600 |
| 2008-11-26 | 3.890 | 4.100 | 3.630 | 4.100 | 4.100 | 801,200 |
| 2008-11-25 | 3.730 | 4.050 | 3.570 | 3.840 | 3.840 | 1,131,200 |
| 2008-11-24 | 3.180 | 3.720 | 3.000 | 3.680 | 3.680 | 1,782,200 |
| 2008-11-21 | 2.790 | 2.980 | 2.540 | 2.690 | 2.690 | 1,198,800 |
| 2008-11-20 | 2.790 | 3.030 | 2.640 | 2.680 | 2.680 | 1,403,500 |
| 2008-11-19 | 3.550 | 3.620 | 2.920 | 2.920 | 2.920 | 854,500 |
| 2008-11-18 | 3.530 | 3.700 | 3.420 | 3.560 | 3.560 | 562,500 |
| 2008-11-17 | 3.750 | 3.850 | 3.520 | 3.530 | 3.530 | 350,500 |
| 2008-11-14 | 3.890 | 4.040 | 3.770 | 3.780 | 3.780 | 470,400 |
| 2008-11-13 | 3.910 | 4.000 | 3.550 | 3.940 | 3.940 | 860,600 |
| 2008-11-12 | 4.330 | 4.490 | 3.870 | 3.900 | 3.900 | 640,300 |
| 2008-11-11 | 4.640 | 4.730 | 4.320 | 4.390 | 4.390 | 421,200 |
| 2008-11-10 | 4.820 | 4.860 | 4.590 | 4.690 | 4.690 | 387,400 |
| 2008-11-07 | 4.750 | 5.000 | 4.510 | 4.670 | 4.670 | 320,100 |
| 2008-11-06 | 4.910 | 5.170 | 4.750 | 4.750 | 4.750 | 319,100 |
| 2008-11-05 | 5.250 | 5.390 | 4.980 | 4.990 | 4.990 | 365,200 |
| 2008-11-04 | 5.350 | 5.380 | 5.210 | 5.360 | 5.360 | 402,800 |
| 2008-11-03 | 5.000 | 5.330 | 5.000 | 5.160 | 5.160 | 393,500 |
| 2008-10-31 | 4.750 | 5.080 | 4.560 | 5.010 | 5.010 | 556,200 |
| 2008-10-30 | 4.740 | 4.800 | 4.550 | 4.760 | 4.760 | 549,400 |
| 2008-10-29 | 4.280 | 4.690 | 4.080 | 4.580 | 4.580 | 543,200 |
| 2008-10-28 | 4.460 | 4.500 | 3.970 | 4.220 | 4.220 | 912,700 |
| 2008-10-27 | 4.510 | 4.610 | 4.250 | 4.270 | 4.270 | 549,800 |
| 2008-10-24 | 4.440 | 4.760 | 4.250 | 4.480 | 4.480 | 533,000 |
| 2008-10-23 | 4.710 | 4.890 | 4.550 | 4.870 | 4.870 | 591,200 |
| 2008-10-22 | 4.740 | 4.820 | 4.600 | 4.670 | 4.670 | 323,000 |
| 2008-10-21 | 4.990 | 5.070 | 4.780 | 4.850 | 4.850 | 292,700 |
| 2008-10-20 | 4.900 | 5.060 | 4.810 | 5.060 | 5.060 | 356,900 |
| 2008-10-17 | 4.550 | 4.990 | 4.540 | 4.760 | 4.760 | 509,600 |
| 2008-10-16 | 4.650 | 4.940 | 4.240 | 4.800 | 4.800 | 980,100 |
| 2008-10-15 | 5.130 | 5.220 | 4.600 | 4.600 | 4.600 | 620,800 |
| 2008-10-14 | 5.460 | 5.630 | 5.100 | 5.260 | 5.260 | 814,900 |
| 2008-10-13 | 4.910 | 5.370 | 4.850 | 5.370 | 5.370 | 1,198,100 |
| 2008-10-10 | 4.850 | 4.950 | 3.750 | 4.650 | 4.650 | 2,409,700 |
| 2008-10-09 | 5.970 | 6.050 | 5.040 | 5.050 | 5.050 | 1,189,700 |
| 2008-10-08 | 5.760 | 6.090 | 5.500 | 5.920 | 5.920 | 1,732,300 |
| 2008-10-07 | 6.560 | 6.750 | 5.990 | 5.990 | 5.990 | 868,900 |
| 2008-10-06 | 6.500 | 6.710 | 6.150 | 6.580 | 6.580 | 2,013,500 |
| 2008-10-03 | 7.000 | 7.150 | 6.580 | 6.610 | 6.610 | 1,057,000 |
| 2008-10-02 | 6.870 | 7.000 | 6.650 | 6.940 | 6.940 | 1,127,700 |
| 2008-10-01 | 7.010 | 7.200 | 6.800 | 6.850 | 6.850 | 745,000 |
| 2008-09-30 | 7.080 | 7.250 | 6.950 | 7.150 | 7.150 | 1,175,000 |
| 2008-09-29 | 7.120 | 7.320 | 6.710 | 6.850 | 6.850 | 1,018,100 |
| 2008-09-26 | 7.240 | 7.430 | 7.080 | 7.280 | 7.280 | 726,100 |
| 2008-09-25 | 7.020 | 7.500 | 7.000 | 7.480 | 7.480 | 1,028,600 |
| 2008-09-24 | 7.120 | 7.210 | 6.990 | 7.010 | 7.010 | 1,031,400 |
| 2008-09-23 | 7.020 | 7.140 | 6.800 | 7.090 | 7.090 | 1,017,900 |
| 2008-09-22 | 7.110 | 7.230 | 7.010 | 7.010 | 7.010 | 631,400 |
| 2008-09-19 | 7.400 | 7.630 | 6.710 | 7.250 | 7.250 | 2,435,600 |
| 2008-09-18 | 6.130 | 7.060 | 6.130 | 7.040 | 7.040 | 2,243,800 |
| 2008-09-17 | 6.040 | 6.340 | 6.000 | 6.130 | 6.130 | 1,733,700 |
| 2008-09-16 | 5.750 | 6.400 | 5.610 | 6.330 | 6.330 | 2,148,200 |
| 2008-09-15 | 6.200 | 6.290 | 6.110 | 6.150 | 6.150 | 765,800 |
| 2008-09-12 | 6.220 | 6.500 | 6.140 | 6.450 | 6.450 | 799,000 |
| 2008-09-11 | 6.060 | 6.260 | 6.050 | 6.250 | 6.250 | 745,100 |
| 2008-09-10 | 6.200 | 6.220 | 6.060 | 6.200 | 6.200 | 1,025,600 |
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.