Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 6.480 | 6.540 | 6.160 | 6.190 | 6.190 | 1,469,400 |
| 2008-09-08 | 6.630 | 6.680 | 6.340 | 6.540 | 6.540 | 983,400 |
| 2008-09-05 | 6.660 | 6.660 | 6.520 | 6.570 | 6.570 | 722,500 |
| 2008-09-04 | 6.460 | 6.760 | 6.420 | 6.650 | 6.650 | 1,176,000 |
| 2008-09-03 | 6.530 | 6.630 | 6.410 | 6.500 | 6.500 | 794,700 |
| 2008-09-02 | 6.590 | 6.830 | 6.420 | 6.500 | 6.500 | 1,062,900 |
| 2008-08-29 | 6.470 | 6.580 | 6.440 | 6.500 | 6.500 | 663,100 |
| 2008-08-28 | 6.240 | 6.490 | 6.200 | 6.470 | 6.470 | 778,600 |
| 2008-08-27 | 6.150 | 6.260 | 6.110 | 6.230 | 6.230 | 467,100 |
| 2008-08-26 | 6.150 | 6.240 | 6.100 | 6.140 | 6.140 | 540,100 |
| 2008-08-25 | 6.310 | 6.310 | 6.080 | 6.130 | 6.130 | 705,100 |
| 2008-08-22 | 6.110 | 6.230 | 6.090 | 6.200 | 6.200 | 577,800 |
| 2008-08-21 | 6.170 | 6.200 | 6.060 | 6.110 | 6.110 | 681,100 |
| 2008-08-20 | 6.260 | 6.400 | 6.130 | 6.200 | 6.200 | 1,000,400 |
| 2008-08-19 | 5.950 | 6.660 | 5.900 | 6.270 | 6.270 | 3,094,100 |
| 2008-08-18 | 5.900 | 5.960 | 5.750 | 5.950 | 5.950 | 588,500 |
| 2008-08-15 | 5.870 | 5.970 | 5.700 | 5.860 | 5.860 | 730,700 |
| 2008-08-14 | 5.630 | 5.880 | 5.630 | 5.790 | 5.790 | 681,900 |
| 2008-08-13 | 5.640 | 5.660 | 5.510 | 5.650 | 5.650 | 564,100 |
| 2008-08-12 | 5.510 | 5.700 | 5.490 | 5.640 | 5.640 | 767,000 |
| 2008-08-11 | 5.360 | 5.570 | 5.360 | 5.570 | 5.570 | 941,200 |
| 2008-08-08 | 5.160 | 5.340 | 5.160 | 5.340 | 5.340 | 826,200 |
| 2008-08-07 | 5.340 | 5.380 | 5.110 | 5.170 | 5.170 | 849,800 |
| 2008-08-06 | 5.120 | 5.340 | 5.090 | 5.340 | 5.340 | 987,200 |
| 2008-08-05 | 5.050 | 5.180 | 5.050 | 5.110 | 5.110 | 919,100 |
| 2008-08-04 | 5.160 | 5.160 | 5.060 | 5.090 | 5.090 | 676,700 |
| 2008-08-01 | 5.040 | 5.200 | 5.040 | 5.120 | 5.120 | 520,000 |
| 2008-07-31 | 5.020 | 5.130 | 5.010 | 5.040 | 5.040 | 831,000 |
| 2008-07-30 | 5.140 | 5.190 | 5.050 | 5.130 | 5.130 | 706,100 |
| 2008-07-29 | 5.050 | 5.160 | 5.050 | 5.140 | 5.140 | 611,100 |
| 2008-07-28 | 5.150 | 5.160 | 4.980 | 5.020 | 5.020 | 1,276,900 |
| 2008-07-25 | 4.870 | 5.090 | 4.860 | 5.040 | 5.040 | 749,900 |
| 2008-07-24 | 5.080 | 5.500 | 4.850 | 5.060 | 5.060 | 1,982,400 |
| 2008-07-23 | 5.700 | 5.770 | 5.630 | 5.700 | 5.700 | 850,600 |
| 2008-07-22 | 5.480 | 5.660 | 5.460 | 5.660 | 5.660 | 981,600 |
| 2008-07-21 | 5.640 | 5.800 | 5.430 | 5.580 | 5.580 | 531,600 |
| 2008-07-18 | 5.730 | 5.740 | 5.470 | 5.650 | 5.650 | 761,600 |
| 2008-07-17 | 5.970 | 5.990 | 5.620 | 5.740 | 5.740 | 976,800 |
| 2008-07-16 | 5.450 | 5.960 | 5.430 | 5.960 | 5.960 | 1,465,900 |
| 2008-07-15 | 5.080 | 5.530 | 4.990 | 5.390 | 5.390 | 1,325,900 |
| 2008-07-14 | 5.200 | 5.210 | 5.090 | 5.100 | 5.100 | 608,500 |
| 2008-07-11 | 5.070 | 5.280 | 5.050 | 5.210 | 5.210 | 796,000 |
| 2008-07-10 | 5.180 | 5.200 | 5.060 | 5.140 | 5.140 | 754,400 |
| 2008-07-09 | 5.460 | 5.500 | 5.220 | 5.230 | 5.230 | 648,600 |
| 2008-07-08 | 5.150 | 5.500 | 5.060 | 5.470 | 5.470 | 934,600 |
| 2008-07-07 | 5.060 | 5.150 | 5.030 | 5.100 | 5.100 | 762,300 |
| 2008-07-03 | 5.000 | 5.090 | 4.960 | 5.020 | 5.020 | 512,700 |
| 2008-07-02 | 5.150 | 5.180 | 5.000 | 5.010 | 5.010 | 685,200 |
| 2008-07-01 | 4.910 | 5.140 | 4.890 | 5.140 | 5.140 | 1,316,600 |
| 2008-06-30 | 4.980 | 5.090 | 4.960 | 4.990 | 4.990 | 950,100 |
| 2008-06-27 | 5.090 | 5.100 | 4.950 | 5.050 | 5.050 | 1,534,600 |
| 2008-06-26 | 5.300 | 5.320 | 5.090 | 5.110 | 5.110 | 1,166,800 |
| 2008-06-25 | 5.550 | 5.590 | 5.370 | 5.400 | 5.400 | 1,041,200 |
| 2008-06-24 | 5.500 | 5.700 | 5.450 | 5.560 | 5.560 | 725,200 |
| 2008-06-23 | 5.800 | 5.810 | 5.540 | 5.560 | 5.560 | 563,700 |
| 2008-06-20 | 5.700 | 5.770 | 5.520 | 5.770 | 5.770 | 1,394,600 |
| 2008-06-19 | 5.520 | 5.750 | 5.360 | 5.750 | 5.750 | 1,265,400 |
| 2008-06-18 | 5.670 | 5.730 | 5.500 | 5.510 | 5.510 | 1,517,700 |
| 2008-06-17 | 6.000 | 6.000 | 5.710 | 5.730 | 5.730 | 1,267,000 |
| 2008-06-16 | 5.900 | 5.950 | 5.870 | 5.920 | 5.920 | 705,300 |
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.