NASDAQ:DXCM
DexCom Stock Price (Quote)
$124.34
-13.67 (-9.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.08 | $141.99 | Friday, 26th Apr 2024 DXCM stock ended at $124.34. This is 9.91% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.87% from a day low at $124.08 to a day high of $138.81. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $123.00 | $126.29 | $122.22 | $124.66 | 3 041 080 |
| Jun 02, 2023 | $120.00 | $122.84 | $118.70 | $122.57 | 2 676 257 |
| Jun 01, 2023 | $117.48 | $119.63 | $116.31 | $119.58 | 1 989 953 |
| May 31, 2023 | $113.78 | $117.85 | $113.70 | $117.26 | 3 978 541 |
| May 30, 2023 | $115.39 | $116.67 | $113.02 | $113.56 | 8 039 989 |
| May 26, 2023 | $114.93 | $115.55 | $113.55 | $115.05 | 1 688 202 |
| May 25, 2023 | $116.66 | $116.66 | $112.27 | $114.61 | 2 322 676 |
| May 24, 2023 | $114.89 | $117.06 | $114.31 | $116.73 | 1 643 643 |
| May 23, 2023 | $118.45 | $119.14 | $114.55 | $115.69 | 2 207 997 |
| May 22, 2023 | $117.58 | $120.99 | $116.12 | $119.29 | 2 390 270 |
| May 19, 2023 | $118.81 | $120.53 | $116.97 | $117.13 | 1 980 911 |
| May 18, 2023 | $118.26 | $119.28 | $116.95 | $119.03 | 1 543 940 |
| May 17, 2023 | $118.58 | $119.77 | $116.60 | $118.59 | 1 690 239 |
| May 16, 2023 | $119.54 | $119.54 | $117.88 | $118.61 | 1 294 717 |
| May 15, 2023 | $121.75 | $122.61 | $119.31 | $119.61 | 1 565 718 |
| May 12, 2023 | $121.39 | $122.47 | $120.80 | $121.70 | 1 409 976 |
| May 11, 2023 | $122.89 | $123.43 | $119.76 | $121.07 | 1 661 850 |
| May 10, 2023 | $120.80 | $123.13 | $119.85 | $122.57 | 1 767 083 |
| May 09, 2023 | $120.19 | $120.43 | $118.69 | $119.65 | 1 198 514 |
| May 08, 2023 | $120.15 | $120.92 | $118.70 | $120.18 | 1 649 025 |
| May 05, 2023 | $117.71 | $121.59 | $117.28 | $120.82 | 2 097 002 |
| May 04, 2023 | $116.50 | $117.87 | $116.03 | $117.42 | 1 761 601 |
| May 03, 2023 | $119.20 | $119.88 | $116.79 | $117.32 | 6 466 576 |
| May 02, 2023 | $117.00 | $118.25 | $115.01 | $118.12 | 2 570 278 |
| May 01, 2023 | $121.34 | $121.47 | $117.21 | $118.44 | 2 270 573 |
