DexCom Stock Price (Quote) NASDAQ:DXCM
$323.92 ( 0.84% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $302.61 | $450.12 | Monday, 23rd May 2022 DXCM stock ended at $323.92. This is 0.84% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.49% from a day low at $311.64 to a day high of $325.62. |
90 days | $302.61 | $539.06 | |
52 weeks | $302.61 | $659.45 |
Historical DexCom prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $322.77 | $325.62 | $311.64 | $323.92 | 597 961 |
2022-05-20 | $324.70 | $325.86 | $309.23 | $321.23 | 824 294 |
2022-05-19 | $311.00 | $321.46 | $305.01 | $316.12 | 917 203 |
2022-05-18 | $327.06 | $329.10 | $306.89 | $308.49 | 1 034 869 |
2022-05-17 | $333.69 | $338.15 | $321.39 | $332.16 | 557 069 |
2022-05-16 | $334.78 | $339.19 | $323.09 | $324.60 | 685 660 |
2022-05-13 | $316.50 | $337.68 | $316.48 | $334.74 | 1 189 216 |
2022-05-12 | $309.60 | $320.79 | $302.61 | $311.52 | 1 128 026 |
2022-05-11 | $327.20 | $337.95 | $313.38 | $314.94 | 986 932 |
2022-05-10 | $340.62 | $345.75 | $318.73 | $327.43 | 818 795 |
2022-05-09 | $342.77 | $348.55 | $322.00 | $330.02 | 1 514 199 |
2022-05-06 | $372.21 | $373.80 | $347.68 | $351.89 | 1 336 071 |
2022-05-05 | $400.99 | $408.84 | $372.30 | $379.29 | 741 249 |
2022-05-04 | $397.35 | $409.73 | $377.96 | $406.03 | 895 761 |
2022-05-03 | $405.42 | $407.53 | $393.03 | $395.40 | 704 847 |
2022-05-02 | $408.96 | $413.79 | $397.52 | $407.14 | 694 818 |
2022-04-29 | $412.38 | $431.48 | $405.22 | $408.58 | 1 378 455 |
2022-04-28 | $415.00 | $417.67 | $398.27 | $413.23 | 1 169 801 |
2022-04-27 | $425.44 | $430.62 | $411.02 | $413.02 | 718 738 |
2022-04-26 | $436.28 | $437.80 | $419.75 | $423.50 | 660 239 |
2022-04-25 | $439.94 | $450.12 | $435.35 | $442.49 | 618 320 |
2022-04-22 | $466.90 | $467.83 | $439.45 | $440.65 | 338 609 |
2022-04-21 | $499.12 | $503.78 | $470.21 | $472.41 | 475 200 |
2022-04-20 | $491.74 | $502.53 | $482.99 | $496.39 | 541 600 |
2022-04-19 | $477.89 | $495.99 | $477.89 | $491.79 | 498 000 |
2022-04-18 | $489.88 | $491.99 | $476.11 | $480.63 | 336 000 |
2022-04-14 | $499.39 | $500.00 | $487.52 | $492.11 | 333 314 |
2022-04-13 | $493.59 | $502.91 | $493.48 | $498.80 | 390 650 |
2022-04-12 | $501.17 | $508.78 | $488.51 | $490.28 | 508 329 |
2022-04-11 | $498.75 | $501.82 | $490.01 | $492.49 | 417 456 |
2022-04-08 | $510.01 | $514.81 | $501.89 | $506.51 | 374 048 |
2022-04-07 | $504.28 | $520.71 | $502.37 | $512.52 | 529 400 |
2022-04-06 | $508.62 | $511.89 | $500.82 | $509.54 | 619 900 |
2022-04-05 | $521.82 | $523.44 | $506.26 | $516.42 | 1 044 200 |
2022-04-04 | $530.49 | $539.06 | $520.89 | $522.20 | 821 500 |
2022-04-01 | $522.50 | $536.54 | $517.34 | $530.97 | 758 734 |
2022-03-31 | $519.97 | $520.76 | $508.32 | $511.60 | 914 368 |
2022-03-30 | $513.55 | $522.43 | $506.80 | $519.02 | 617 598 |
2022-03-29 | $500.00 | $516.00 | $498.28 | $515.29 | 828 900 |
2022-03-28 | $478.78 | $495.35 | $478.78 | $495.08 | 642 700 |
2022-03-25 | $481.52 | $486.66 | $475.73 | $480.97 | 965 600 |
2022-03-24 | $453.13 | $469.96 | $442.09 | $468.39 | 679 700 |
2022-03-23 | $459.98 | $459.98 | $444.84 | $449.31 | 748 100 |
2022-03-22 | $455.21 | $468.48 | $454.68 | $464.71 | 432 447 |
2022-03-21 | $465.02 | $467.08 | $447.94 | $460.34 | 598 824 |
2022-03-18 | $455.29 | $469.43 | $450.00 | $468.05 | 999 312 |
2022-03-17 | $435.42 | $456.67 | $434.58 | $454.73 | 811 900 |
2022-03-16 | $422.01 | $439.08 | $420.36 | $437.32 | 880 900 |
2022-03-15 | $412.41 | $418.20 | $403.29 | $416.08 | 857 200 |
2022-03-14 | $388.40 | $417.00 | $388.37 | $407.29 | 1 065 700 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.