14-day Premium Trial Subscription Sign Up For FreeGet Free

$568.34 (0.31%)

Volume: 291k

Closed: Oct 25, 2021

Hollow Logo Score: 2.552

DexCom Stock Forecast

$568.34 (0.31%)

Volume: 291k

Closed: Oct 25, 2021

Score Hollow Logo 2.552

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

About DexCom

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