Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
DexCom Stock Price (Quote) NASDAQ:DXCM
$568.34 ( 0.31% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $521.01 | $573.65 | Monday, 25th Oct 2021 DXCM stock ended at $568.34. This is 0.31% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.27% from a day low at $560.93 to a day high of $573.65. |
| 90 days | $445.27 | $579.00 | |
| 52 weeks | $305.63 | $579.00 |
Historical DexCom prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $567.00 | $573.65 | $560.93 | $568.34 | 291 108 |
| 2021-10-22 | $570.00 | $570.00 | $561.23 | $566.57 | 333 130 |
| 2021-10-21 | $553.78 | $569.15 | $550.00 | $568.10 | 344 344 |
| 2021-10-20 | $554.60 | $560.27 | $549.14 | $556.54 | 304 211 |
| 2021-10-19 | $545.04 | $552.79 | $543.03 | $550.05 | 670 464 |
| 2021-10-18 | $536.86 | $542.04 | $531.98 | $541.28 | 706 126 |
| 2021-10-15 | $555.68 | $556.12 | $543.12 | $544.47 | 464 754 |
| 2021-10-14 | $552.35 | $561.17 | $551.09 | $554.51 | 476 863 |
| 2021-10-13 | $545.54 | $551.53 | $541.78 | $548.05 | 526 085 |
| 2021-10-12 | $538.63 | $545.75 | $532.73 | $538.46 | 397 916 |
| 2021-10-11 | $524.41 | $537.27 | $521.08 | $528.78 | 313 027 |
| 2021-10-08 | $540.00 | $544.49 | $528.55 | $529.10 | 321 387 |
| 2021-10-07 | $545.00 | $550.16 | $536.74 | $539.19 | 490 438 |
| 2021-10-06 | $537.23 | $545.52 | $532.52 | $541.83 | 475 775 |
| 2021-10-05 | $528.22 | $545.23 | $528.22 | $540.39 | 587 268 |
| 2021-10-04 | $545.00 | $545.51 | $521.01 | $526.43 | 551 424 |
| 2021-10-01 | $551.58 | $552.35 | $536.94 | $549.92 | 441 565 |
| 2021-09-30 | $545.01 | $552.26 | $542.75 | $546.86 | 570 859 |
| 2021-09-29 | $539.98 | $554.00 | $538.80 | $545.58 | 560 889 |
| 2021-09-28 | $540.94 | $542.51 | $522.92 | $536.94 | 547 276 |
| 2021-09-27 | $557.15 | $558.44 | $541.04 | $549.07 | 677 142 |
| 2021-09-24 | $570.91 | $572.04 | $558.00 | $560.74 | 433 727 |
| 2021-09-23 | $573.28 | $579.00 | $568.01 | $572.73 | 466 631 |
| 2021-09-22 | $564.15 | $577.25 | $552.00 | $570.42 | 517 889 |
| 2021-09-21 | $561.57 | $563.51 | $553.34 | $553.79 | 439 177 |
| 2021-09-20 | $560.45 | $566.22 | $547.12 | $557.76 | 778 498 |
| 2021-09-17 | $560.00 | $564.80 | $555.81 | $563.14 | 834 169 |
| 2021-09-16 | $556.00 | $567.81 | $555.80 | $565.13 | 548 119 |
| 2021-09-15 | $544.65 | $553.79 | $536.13 | $551.67 | 355 486 |
| 2021-09-14 | $542.57 | $549.72 | $540.13 | $542.23 | 373 901 |
| 2021-09-13 | $541.47 | $542.85 | $527.17 | $540.43 | 683 433 |
| 2021-09-10 | $558.33 | $559.75 | $549.08 | $549.38 | 376 827 |
| 2021-09-09 | $541.36 | $558.43 | $538.26 | $552.66 | 586 088 |
| 2021-09-08 | $545.87 | $558.32 | $545.00 | $550.55 | 408 016 |
| 2021-09-07 | $545.41 | $554.96 | $542.75 | $551.66 | 454 431 |
| 2021-09-03 | $536.12 | $544.38 | $532.13 | $542.43 | 387 201 |
| 2021-09-02 | $545.81 | $555.00 | $537.85 | $539.71 | 535 826 |
| 2021-09-01 | $531.90 | $547.53 | $526.94 | $544.92 | 829 751 |
| 2021-08-31 | $523.55 | $530.44 | $518.03 | $529.42 | 576 471 |
| 2021-08-30 | $521.59 | $526.95 | $517.70 | $521.54 | 524 647 |
| 2021-08-27 | $518.61 | $524.79 | $514.43 | $520.71 | 385 485 |
| 2021-08-26 | $517.24 | $528.30 | $514.41 | $517.06 | 562 796 |
| 2021-08-25 | $514.40 | $519.19 | $511.70 | $517.56 | 238 898 |
| 2021-08-24 | $508.00 | $522.46 | $508.00 | $515.30 | 390 629 |
| 2021-08-23 | $517.96 | $517.96 | $509.11 | $512.72 | 469 448 |
| 2021-08-20 | $505.10 | $522.84 | $503.03 | $518.99 | 483 814 |
| 2021-08-19 | $506.15 | $512.45 | $504.02 | $505.55 | 555 949 |
| 2021-08-18 | $508.80 | $514.15 | $508.52 | $509.54 | 538 165 |
| 2021-08-17 | $504.36 | $511.56 | $501.97 | $510.24 | 337 396 |
| 2021-08-16 | $492.17 | $507.27 | $488.85 | $506.18 | 462 328 |
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 ... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
