NASDAQ:DXCM
DexCom Stock Price (Quote)
$84.38
-0.460 (-0.542%)
At Close: Jan 17, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $73.62 | $86.33 | Friday, 17th Jan 2025 DXCM stock ended at $84.38. This is 0.542% less than the trading day before Thursday, 16th Jan 2025. During the day the stock fluctuated 2.91% from a day low at $83.89 to a day high of $86.33. |
90 days | $67.70 | $86.33 | |
52 weeks | $62.34 | $142.00 |
Historical DexCom prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 17, 2025 | $86.32 | $86.33 | $83.89 | $84.38 | 5 038 032 |
Jan 16, 2025 | $83.00 | $85.48 | $82.44 | $84.84 | 5 904 357 |
Jan 15, 2025 | $80.17 | $82.29 | $80.05 | $80.40 | 4 721 248 |
Jan 14, 2025 | $80.33 | $80.70 | $77.10 | $79.17 | 3 981 467 |
Jan 13, 2025 | $82.00 | $82.24 | $73.62 | $79.84 | 5 451 927 |
Jan 10, 2025 | $79.50 | $79.64 | $76.88 | $77.76 | 4 652 730 |
Jan 08, 2025 | $79.10 | $80.70 | $78.85 | $80.09 | 2 382 497 |
Jan 07, 2025 | $80.46 | $80.95 | $79.12 | $79.35 | 2 334 398 |
Jan 06, 2025 | $81.95 | $82.66 | $79.64 | $79.88 | 3 228 353 |
Jan 03, 2025 | $79.00 | $81.22 | $78.55 | $81.07 | 2 613 940 |
Jan 02, 2025 | $77.87 | $79.97 | $77.66 | $78.50 | 2 165 245 |
Dec 31, 2024 | $78.62 | $78.78 | $77.33 | $77.77 | 1 959 367 |
Dec 30, 2024 | $79.28 | $79.60 | $77.67 | $78.00 | 2 646 684 |
Dec 27, 2024 | $80.03 | $80.49 | $79.64 | $80.24 | 1 705 355 |
Dec 26, 2024 | $79.54 | $80.67 | $79.25 | $80.57 | 1 342 647 |
Dec 24, 2024 | $79.56 | $80.83 | $78.59 | $80.24 | 980 766 |
Dec 23, 2024 | $78.90 | $80.25 | $77.80 | $79.54 | 2 342 779 |
Dec 20, 2024 | $75.47 | $81.51 | $75.47 | $80.04 | 11 450 882 |
Dec 19, 2024 | $75.64 | $76.28 | $74.50 | $75.82 | 3 124 235 |
Dec 18, 2024 | $77.26 | $77.57 | $75.23 | $75.26 | 2 414 008 |
Dec 17, 2024 | $76.30 | $78.38 | $76.05 | $77.80 | 3 086 832 |
Dec 16, 2024 | $76.87 | $77.42 | $75.05 | $76.41 | 3 120 090 |
Dec 13, 2024 | $78.60 | $78.72 | $76.82 | $77.19 | 2 602 608 |
Dec 12, 2024 | $80.18 | $80.96 | $77.83 | $78.93 | 2 920 733 |
Dec 11, 2024 | $79.83 | $81.12 | $79.41 | $80.47 | 2 583 970 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DXCM stock historical prices to predict future price movements?
Trend Analysis: Examine the DXCM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DXCM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.