NASDAQ:DXCM
DexCom Stock Price (Quote)
$125.88
-1.51 (-1.19%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Wednesday, 1st May 2024 DXCM stock ended at $125.88. This is 1.19% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $123.52 to a day high of $128.74. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $119.26 | $122.28 | $117.60 | $121.34 | 3 838 821 |
| Apr 27, 2023 | $125.58 | $126.34 | $121.22 | $123.58 | 3 743 518 |
| Apr 26, 2023 | $123.00 | $125.18 | $122.92 | $124.93 | 2 323 414 |
| Apr 25, 2023 | $123.00 | $125.10 | $123.00 | $123.96 | 2 262 708 |
| Apr 24, 2023 | $124.68 | $125.00 | $123.50 | $123.83 | 1 785 185 |
| Apr 21, 2023 | $123.35 | $125.40 | $122.33 | $123.73 | 2 129 613 |
| Apr 20, 2023 | $123.59 | $125.32 | $121.95 | $122.19 | 2 247 813 |
| Apr 19, 2023 | $118.77 | $124.20 | $118.67 | $124.12 | 2 410 113 |
| Apr 18, 2023 | $119.84 | $119.84 | $117.93 | $118.93 | 1 653 871 |
| Apr 17, 2023 | $117.91 | $120.22 | $117.69 | $118.65 | 2 179 730 |
| Apr 14, 2023 | $115.68 | $116.46 | $114.18 | $115.70 | 1 150 018 |
| Apr 13, 2023 | $115.17 | $116.60 | $115.05 | $116.28 | 1 093 264 |
| Apr 12, 2023 | $116.13 | $116.68 | $114.57 | $114.82 | 1 534 627 |
| Apr 11, 2023 | $112.00 | $115.12 | $111.97 | $115.04 | 1 826 001 |
| Apr 10, 2023 | $112.52 | $113.07 | $110.90 | $112.53 | 1 871 269 |
| Apr 06, 2023 | $112.94 | $112.94 | $111.43 | $112.47 | 1 834 681 |
| Apr 05, 2023 | $115.69 | $115.74 | $112.42 | $112.82 | 1 489 554 |
| Apr 04, 2023 | $115.44 | $116.18 | $114.30 | $115.64 | 1 467 114 |
| Apr 03, 2023 | $116.03 | $116.03 | $113.25 | $115.24 | 1 743 274 |
| Mar 31, 2023 | $115.02 | $116.87 | $114.52 | $116.18 | 2 084 407 |
| Mar 30, 2023 | $114.27 | $115.00 | $112.62 | $114.40 | 1 548 460 |
| Mar 29, 2023 | $114.83 | $115.75 | $113.07 | $113.96 | 1 559 891 |
