GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

DexCom Stock Price (Quote) NASDAQ:DXCM

$427.51 ( 1.06% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $343.74 $427.59 Tuesday, 22nd Jun 2021 DXCM stock ended at $427.51. This is 1.06% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.41% from a day low at $417.54 to a day high of $427.59.
90 days $318.45 $428.94
52 weeks $305.63 $456.23

Historical DexCom prices

Date Open High Low Close Volume
2021-06-22 $420.88 $427.59 $417.54 $427.51 586 508
2021-06-21 $418.29 $424.28 $407.62 $423.03 637 998
2021-06-18 $411.91 $419.19 $411.12 $418.29 1 000 431
2021-06-17 $402.82 $417.42 $400.08 $412.45 747 828
2021-06-16 $405.80 $408.72 $397.87 $403.75 767 355
2021-06-15 $410.00 $415.61 $404.00 $405.10 619 594
2021-06-14 $400.31 $409.72 $399.19 $409.09 779 930
2021-06-11 $401.09 $401.91 $396.52 $400.19 609 990
2021-06-10 $390.40 $399.68 $386.50 $398.98 1 009 179
2021-06-09 $395.00 $398.15 $389.57 $390.03 428 243
2021-06-08 $388.29 $393.31 $384.62 $389.95 802 894
2021-06-07 $384.01 $392.21 $380.76 $386.98 466 145
2021-06-04 $379.52 $387.95 $375.00 $382.91 602 486
2021-06-03 $366.99 $378.87 $366.99 $376.74 701 932
2021-06-02 $365.31 $372.41 $362.99 $370.99 670 249
2021-06-01 $371.20 $374.33 $361.58 $365.67 659 736
2021-05-28 $375.00 $378.44 $368.03 $369.39 867 410
2021-05-27 $353.62 $363.00 $348.08 $361.91 839 615
2021-05-26 $349.59 $357.98 $348.92 $354.69 931 067
2021-05-25 $354.79 $359.22 $352.83 $353.25 613 675
2021-05-24 $346.74 $363.01 $343.74 $355.39 1 382 512
2021-05-21 $344.59 $351.50 $341.56 $342.09 630 091
2021-05-20 $336.08 $345.76 $333.70 $344.30 513 966
2021-05-19 $323.47 $332.90 $323.00 $332.29 549 158
2021-05-18 $329.99 $337.48 $328.87 $330.11 823 463
2021-05-17 $331.20 $333.68 $321.93 $325.40 810 894
2021-05-14 $326.70 $336.38 $324.59 $333.25 797 585
2021-05-13 $336.34 $338.00 $318.45 $323.96 1 246 712
2021-05-12 $344.00 $344.00 $329.56 $333.48 1 127 773
2021-05-11 $337.52 $354.98 $336.18 $348.00 1 565 971
2021-05-10 $359.27 $359.27 $342.42 $342.69 825 931
2021-05-07 $362.57 $370.38 $358.50 $358.74 709 469
2021-05-06 $360.75 $362.88 $350.65 $357.34 862 034
2021-05-05 $371.99 $374.14 $360.75 $365.94 831 729
2021-05-04 $378.63 $378.97 $366.23 $371.42 926 444
2021-05-03 $386.10 $386.55 $375.50 $380.57 930 581
2021-04-30 $400.00 $403.16 $384.82 $386.10 2 742 984
2021-04-29 $428.00 $428.94 $418.65 $421.70 732 585
2021-04-28 $418.27 $426.62 $417.17 $425.77 511 779
2021-04-27 $416.84 $423.00 $416.84 $421.70 756 410
2021-04-26 $415.83 $419.00 $410.42 $418.77 521 811
2021-04-23 $408.55 $416.59 $408.00 $415.00 408 578
2021-04-22 $403.14 $413.62 $403.14 $410.38 799 556
2021-04-21 $391.33 $403.60 $388.75 $401.62 568 020
2021-04-20 $389.81 $395.58 $383.27 $388.91 725 306
2021-04-19 $396.60 $399.01 $391.65 $393.04 389 742
2021-04-16 $400.57 $401.65 $393.64 $400.04 546 742
2021-04-15 $394.31 $401.06 $392.93 $399.49 525 535
2021-04-14 $389.04 $393.48 $385.98 $391.10 510 297
2021-04-13 $384.30 $390.19 $382.74 $388.10 474 727

About DexCom

DexCom, Inc., a medical device company, focuses on the design, development, and commercialization of continuous glucose monitoring systems in the United States and internationally. The company offers its systems for ambulatory use by people with diabetes; and for use by healthcare providers in the hospital for the treatment of patients with and without diabetes. Its ambulatory product line includes DexCom G4 PLATINUM system for continuous use by ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT