$116.18 (1.56%)

Volume: 2.084M

Closed: Mar 31, 2023

Hollow Logo Score: 4.260
DexCom Stock
$116.18 (1.56%)

Volume: 2.084M

Closed: Mar 31, 2023

Score Hollow Logo 4.260
NASDAQ:DXCM

DexCom Stock Price (Quote)

$116.18 ( 1.56% ) Friday, 31st Mar 2023

Range Low Price High Price Comment
30 days $106.16 $123.14 Friday, 31st Mar 2023 DXCM stock ended at $116.18. This is 1.56% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.05% from a day low at $114.52 to a day high of $116.87.
90 days $102.50 $123.14
52 weeks $67.11 $539.06

Historical DexCom prices

Date Open High Low Close Volume
2023-03-31 $115.02 $116.87 $114.52 $116.18 2 084 407
2023-03-30 $114.27 $115.00 $112.62 $114.40 1 548 460
2023-03-29 $114.83 $115.75 $113.07 $113.96 1 559 891
2023-03-28 $117.32 $117.99 $113.14 $113.82 1 335 386
2023-03-27 $115.75 $117.95 $115.04 $116.07 1 571 439
2023-03-24 $114.26 $115.21 $112.79 $114.09 1 360 743
2023-03-23 $116.26 $116.87 $113.32 $114.50 1 918 670
2023-03-22 $118.93 $119.24 $114.92 $115.00 1 452 538
2023-03-21 $117.60 $119.29 $116.74 $118.98 1 706 280
2023-03-20 $113.95 $117.43 $113.95 $117.21 1 704 128
2023-03-17 $114.50 $115.45 $113.06 $113.93 2 623 503
2023-03-16 $113.06 $115.36 $112.39 $114.56 2 658 436
2023-03-15 $112.08 $114.33 $111.19 $113.72 1 893 105
2023-03-14 $111.86 $113.71 $111.30 $113.16 2 077 358
2023-03-13 $106.27 $112.94 $106.16 $110.66 1 971 252
2023-03-10 $112.28 $112.28 $107.28 $107.77 2 999 004
2023-03-09 $113.26 $116.65 $111.87 $112.08 3 221 966
2023-03-08 $113.51 $114.02 $111.86 $112.74 1 378 918
2023-03-07 $113.24 $115.38 $112.12 $113.81 2 304 666
2023-03-06 $114.10 $116.08 $112.44 $113.25 5 555 018
2023-03-03 $120.53 $123.14 $119.89 $122.92 2 770 974
2023-03-02 $112.51 $121.37 $112.38 $121.24 4 454 020
2023-03-01 $110.51 $111.31 $109.32 $110.76 1 855 984
2023-02-28 $111.69 $112.52 $109.88 $111.01 1 761 595
2023-02-27 $110.98 $111.68 $109.02 $110.58 1 528 444
2023-02-24 $110.42 $111.48 $109.35 $110.09 1 540 181
2023-02-23 $111.61 $112.10 $109.35 $111.87 2 627 028
2023-02-22 $114.54 $114.98 $104.20 $111.65 6 374 956
2023-02-21 $113.59 $114.79 $112.79 $114.01 2 406 558
2023-02-17 $116.39 $117.03 $113.40 $114.76 1 808 033
2023-02-16 $118.49 $119.39 $117.08 $117.26 1 579 957
2023-02-15 $118.66 $120.28 $118.00 $120.17 1 553 843
2023-02-14 $117.50 $119.79 $116.62 $118.55 1 995 654
2023-02-13 $119.69 $121.11 $118.01 $118.28 2 943 851
2023-02-10 $112.65 $120.00 $111.21 $117.89 6 373 602
2023-02-09 $110.02 $110.71 $106.82 $107.24 4 240 000
2023-02-08 $109.50 $110.90 $108.74 $109.84 1 917 436
2023-02-07 $105.71 $109.75 $104.66 $109.50 2 189 094
2023-02-06 $108.09 $109.07 $106.44 $106.73 1 793 817
2023-02-03 $107.18 $109.98 $106.21 $108.43 2 969 333
2023-02-02 $109.17 $110.50 $106.59 $108.03 3 312 529
2023-02-01 $107.16 $108.57 $104.44 $107.71 2 875 642
2023-01-31 $106.06 $107.56 $105.74 $107.09 2 088 169
2023-01-30 $106.12 $106.94 $105.08 $105.49 1 687 493
2023-01-27 $106.36 $107.74 $105.04 $106.72 1 428 168
2023-01-26 $105.44 $107.03 $104.13 $106.65 2 268 109
2023-01-25 $103.75 $105.05 $102.50 $104.00 3 753 187
2023-01-24 $105.24 $106.51 $103.72 $106.03 1 684 668
2023-01-23 $107.86 $108.86 $106.00 $106.40 2 818 245
2023-01-20 $106.20 $108.00 $104.99 $107.86 2 389 854
Click to get the best stock tips daily for free!

About DexCom

DexCom DexCom, Inc., a medical device company, focuses on the design, development, and commercialization of continuous glucose monitoring (CGM) systems in the United States and internationally. The company provides its systems for use by people with diabetes, as well as for use by healthcare providers. Its products include DexCom G6, an integrated CGM system for diabetes management; Dexcom Real-Time API, which enables invited third-party developers to i... DXCM Profile

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