Axon Enterprise, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	10.010	10.080	9.550	9.600	9.600	1,725,800
2008-03-18	9.610	10.080	9.510	10.030	10.030	1,820,400
2008-03-17	9.590	9.740	9.320	9.360	9.360	2,077,900
2008-03-14	10.650	10.680	9.830	9.940	9.940	2,646,500
2008-03-13	10.270	10.590	10.050	10.580	10.580	3,118,600
2008-03-12	11.660	11.680	10.510	10.540	10.540	3,528,800
2008-03-11	10.900	11.420	10.750	11.410	11.410	1,953,600
2008-03-10	10.830	10.830	10.360	10.430	10.430	1,336,500
2008-03-07	10.750	11.100	10.670	10.780	10.780	1,138,700
2008-03-06	11.280	11.300	11.010	11.010	11.010	1,016,000
2008-03-05	11.110	11.380	11.090	11.280	11.280	1,116,100
2008-03-04	11.270	11.360	10.520	11.080	11.080	2,042,500
2008-03-03	11.410	11.490	11.060	11.370	11.370	1,577,500
2008-02-29	11.650	11.840	11.140	11.270	11.270	1,307,500
2008-02-28	11.630	12.000	11.520	11.750	11.750	1,415,100
2008-02-27	11.410	11.960	11.410	11.690	11.690	1,290,000
2008-02-26	11.580	11.810	11.530	11.680	11.680	1,480,700
2008-02-25	11.650	11.800	11.280	11.800	11.800	1,614,000
2008-02-22	11.950	12.020	11.160	11.550	11.550	2,238,600
2008-02-21	12.160	12.390	11.910	11.960	11.960	1,517,100
2008-02-20	11.970	12.120	11.840	12.100	12.100	1,934,700
2008-02-19	12.150	12.470	11.970	11.990	11.990	2,922,900
2008-02-15	11.770	12.020	11.660	11.940	11.940	2,697,800
2008-02-14	12.850	12.920	11.760	11.860	11.860	6,643,800
2008-02-13	12.300	12.800	11.940	12.760	12.760	3,419,300
2008-02-12	11.690	11.740	11.360	11.530	11.530	1,594,200
2008-02-11	11.500	12.190	11.250	11.650	11.650	3,291,300
2008-02-08	10.920	11.190	10.760	10.960	10.960	764,900
2008-02-07	10.650	11.160	10.520	10.970	10.970	1,237,000
2008-02-06	11.080	11.380	10.820	10.860	10.860	987,500
2008-02-05	11.380	11.800	10.930	11.010	11.010	1,868,000
2008-02-04	11.700	11.750	11.360	11.610	11.610	889,800
2008-02-01	11.780	11.960	11.330	11.700	11.700	1,344,500
2008-01-31	10.600	11.550	10.580	11.490	11.490	1,842,000
2008-01-30	11.220	11.270	10.720	10.880	10.880	1,628,900
2008-01-29	11.000	11.400	10.910	11.200	11.200	1,710,800
2008-01-28	10.570	10.820	10.350	10.670	10.670	1,848,000
2008-01-25	10.500	10.800	10.350	10.480	10.480	3,206,900
2008-01-24	9.300	9.960	9.210	9.700	9.700	2,678,900
2008-01-23	8.740	9.140	8.160	9.140	9.140	3,308,600
2008-01-22	8.520	9.280	8.310	8.900	8.900	3,502,900
2008-01-18	9.990	10.320	9.580	9.650	9.650	3,221,000
2008-01-17	10.850	11.000	9.770	9.950	9.950	3,939,300
2008-01-16	11.030	11.360	10.600	10.850	10.850	3,206,000
2008-01-15	11.540	11.640	11.300	11.320	11.320	1,356,900
2008-01-14	11.960	11.980	11.550	11.750	11.750	1,355,100
2008-01-11	11.950	12.200	11.410	11.570	11.570	1,866,300
2008-01-10	11.560	12.900	11.080	11.970	11.970	5,852,400
2008-01-09	13.200	13.460	10.110	12.540	12.540	5,360,400
2008-01-08	13.280	13.730	13.260	13.280	13.280	1,428,500
2008-01-07	13.600	13.750	13.000	13.110	13.110	1,546,700
2008-01-04	13.880	13.980	13.200	13.230	13.230	1,255,600
2008-01-03	14.010	14.290	13.950	14.060	14.060	879,200
2008-01-02	14.410	14.740	13.840	14.040	14.040	1,373,300

← NewerPage 79 of 79 · 4,734 trading days

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.