Axon Enterprise, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	5.780	5.880	5.750	5.830	5.830	908,000
2008-06-12	6.100	6.100	5.750	5.780	5.780	1,291,300
2008-06-11	6.120	6.150	5.750	5.920	5.920	2,140,400
2008-06-10	6.120	6.180	6.010	6.160	6.160	1,413,600
2008-06-09	6.400	6.400	6.000	6.130	6.130	3,394,000
2008-06-06	6.950	7.020	6.880	6.900	6.900	1,278,500
2008-06-05	6.970	7.050	6.970	7.030	7.030	774,900
2008-06-04	6.990	7.050	6.830	6.970	6.970	1,584,600
2008-06-03	7.060	7.090	6.930	6.990	6.990	908,400
2008-06-02	7.000	7.080	6.970	7.060	7.060	1,500,600
2008-05-30	7.010	7.100	6.990	7.030	7.030	1,470,000
2008-05-29	7.160	7.200	6.970	7.000	7.000	2,125,400
2008-05-28	7.230	7.250	7.100	7.130	7.130	1,398,000
2008-05-27	7.160	7.220	7.090	7.210	7.210	915,100
2008-05-23	7.290	7.330	7.090	7.110	7.110	1,909,400
2008-05-22	7.470	7.490	7.270	7.330	7.330	1,252,300
2008-05-21	7.450	7.490	7.220	7.240	7.240	1,388,000
2008-05-20	7.430	7.490	7.380	7.440	7.440	1,010,400
2008-05-19	7.550	7.730	7.460	7.480	7.480	1,968,800
2008-05-16	7.890	7.890	7.450	7.520	7.520	2,469,800
2008-05-15	7.920	7.970	7.790	7.870	7.870	928,000
2008-05-14	7.920	8.090	7.860	7.900	7.900	1,628,600
2008-05-13	7.740	7.910	7.720	7.910	7.910	2,596,500
2008-05-12	7.400	7.690	7.400	7.680	7.680	3,158,600
2008-05-09	7.400	7.440	7.300	7.370	7.370	1,288,200
2008-05-08	7.550	7.550	7.350	7.440	7.440	1,291,800
2008-05-07	7.500	7.610	7.370	7.380	7.380	1,855,900
2008-05-06	7.450	7.520	7.340	7.470	7.470	1,959,300
2008-05-05	7.300	7.500	7.210	7.330	7.330	2,376,400
2008-05-02	7.460	7.460	7.260	7.280	7.280	2,681,400
2008-05-01	7.480	7.490	7.350	7.410	7.410	2,226,900
2008-04-30	7.560	7.570	7.420	7.460	7.460	2,607,600
2008-04-29	7.570	7.570	7.410	7.520	7.520	3,155,000
2008-04-28	7.480	7.530	7.320	7.510	7.510	5,342,100
2008-04-25	7.650	7.670	7.300	7.320	7.320	4,797,800
2008-04-24	8.250	8.250	7.300	7.530	7.530	16,016,700
2008-04-23	9.520	9.670	9.230	9.420	9.420	2,501,100
2008-04-22	9.850	9.890	9.360	9.520	9.520	1,281,600
2008-04-21	9.580	9.870	9.550	9.850	9.850	975,400
2008-04-18	9.640	9.730	9.450	9.580	9.580	1,022,500
2008-04-17	9.660	9.700	9.350	9.420	9.420	836,300
2008-04-16	9.170	9.480	9.160	9.440	9.440	1,035,800
2008-04-15	9.360	9.420	8.800	9.060	9.060	1,608,300
2008-04-14	9.410	9.490	9.280	9.320	9.320	711,100
2008-04-11	9.370	9.520	9.280	9.350	9.350	1,266,500
2008-04-10	9.450	9.620	9.350	9.500	9.500	1,045,400
2008-04-09	9.730	9.870	9.300	9.430	9.430	1,826,200
2008-04-08	10.050	10.160	9.590	9.750	9.750	1,703,600
2008-04-07	10.260	10.390	10.050	10.140	10.140	939,600
2008-04-04	10.310	10.340	10.020	10.140	10.140	1,506,800
2008-04-03	10.080	10.570	9.920	10.270	10.270	2,604,500
2008-04-02	9.920	9.980	9.700	9.770	9.770	993,900
2008-04-01	9.850	10.030	9.540	9.860	9.860	1,899,200
2008-03-31	9.790	9.790	9.250	9.400	9.400	1,189,400
2008-03-28	10.000	10.100	9.490	9.560	9.560	1,753,600
2008-03-27	10.170	10.390	9.830	9.890	9.890	1,571,100
2008-03-26	10.070	10.260	9.960	10.210	10.210	1,022,500
2008-03-25	9.840	10.190	9.720	10.150	10.150	2,810,100
2008-03-24	9.710	10.250	9.600	9.820	9.820	1,877,800
2008-03-20	9.740	9.760	9.370	9.650	9.650	1,866,900

← NewerPage 78 of 79 · 4,734 trading daysOlder →

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.