NASDAQ:DXCM
DexCom Stock Price (Quote)
$127.39
+1.58 (+1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Tuesday, 30th Apr 2024 DXCM stock ended at $127.39. This is 1.26% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $125.78 to a day high of $128.65. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $126.18 | $128.65 | $125.78 | $127.39 | 2 985 108 |
| Apr 29, 2024 | $125.15 | $128.51 | $123.08 | $125.81 | 3 767 937 |
| Apr 26, 2024 | $132.48 | $138.81 | $124.08 | $124.34 | 8 547 988 |
| Apr 25, 2024 | $138.91 | $139.24 | $134.45 | $138.01 | 4 062 431 |
| Apr 24, 2024 | $132.79 | $138.50 | $132.48 | $137.87 | 3 227 944 |
| Apr 23, 2024 | $131.47 | $135.31 | $131.00 | $134.00 | 2 005 486 |
| Apr 22, 2024 | $131.26 | $132.36 | $129.74 | $131.52 | 2 093 424 |
| Apr 19, 2024 | $134.64 | $135.06 | $129.18 | $130.71 | 2 847 614 |
| Apr 18, 2024 | $134.36 | $135.98 | $133.58 | $134.30 | 2 114 880 |
| Apr 17, 2024 | $136.07 | $136.64 | $132.88 | $133.86 | 3 204 071 |
| Apr 16, 2024 | $135.29 | $137.83 | $133.22 | $136.52 | 3 021 144 |
| Apr 15, 2024 | $137.81 | $138.02 | $134.50 | $134.56 | 2 513 697 |
| Apr 12, 2024 | $138.02 | $138.77 | $134.28 | $136.14 | 2 373 335 |
| Apr 11, 2024 | $140.10 | $141.25 | $138.19 | $139.62 | 2 057 556 |
| Apr 10, 2024 | $138.81 | $140.63 | $137.42 | $140.32 | 1 795 877 |
| Apr 09, 2024 | $140.78 | $141.99 | $138.53 | $140.45 | 2 767 648 |
| Apr 08, 2024 | $139.53 | $140.91 | $137.47 | $139.94 | 2 279 184 |
| Apr 05, 2024 | $133.13 | $139.11 | $131.74 | $138.93 | 2 373 260 |
| Apr 04, 2024 | $139.56 | $139.71 | $133.23 | $133.34 | 2 637 724 |
| Apr 03, 2024 | $136.73 | $139.96 | $136.59 | $138.51 | 1 627 578 |
| Apr 02, 2024 | $136.33 | $137.99 | $135.21 | $136.65 | 2 331 021 |
| Apr 01, 2024 | $138.79 | $139.62 | $136.98 | $137.94 | 1 767 689 |
| Mar 28, 2024 | $139.98 | $140.80 | $138.52 | $138.70 | 2 473 241 |
| Mar 27, 2024 | $141.55 | $141.87 | $138.12 | $139.48 | 2 014 792 |
| Mar 26, 2024 | $140.69 | $142.00 | $138.50 | $139.93 | 3 057 402 |
