NASDAQ:DXCM
DexCom Stock Price (Quote)
$129.65
+1.28 (+1.00%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DXCM stock ended at $129.65. This is 1.00% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.68% from a day low at $127.79 to a day high of $129.94. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $110.42 | $111.48 | $109.35 | $110.09 | 1 540 181 |
| Feb 23, 2023 | $111.61 | $112.10 | $109.35 | $111.87 | 2 627 028 |
| Feb 22, 2023 | $114.54 | $114.98 | $104.20 | $111.65 | 6 374 956 |
| Feb 21, 2023 | $113.59 | $114.79 | $112.79 | $114.01 | 2 406 558 |
| Feb 17, 2023 | $116.39 | $117.03 | $113.40 | $114.76 | 1 808 033 |
| Feb 16, 2023 | $118.49 | $119.39 | $117.08 | $117.26 | 1 579 957 |
| Feb 15, 2023 | $118.66 | $120.28 | $118.00 | $120.17 | 1 553 843 |
| Feb 14, 2023 | $117.50 | $119.79 | $116.62 | $118.55 | 1 995 654 |
| Feb 13, 2023 | $119.69 | $121.11 | $118.01 | $118.28 | 2 943 851 |
| Feb 10, 2023 | $112.65 | $120.00 | $111.21 | $117.89 | 6 373 602 |
| Feb 09, 2023 | $110.02 | $110.71 | $106.82 | $107.24 | 4 240 000 |
| Feb 08, 2023 | $109.50 | $110.90 | $108.74 | $109.84 | 1 917 436 |
| Feb 07, 2023 | $105.71 | $109.75 | $104.66 | $109.50 | 2 189 094 |
| Feb 06, 2023 | $108.09 | $109.07 | $106.44 | $106.73 | 1 793 817 |
| Feb 03, 2023 | $107.18 | $109.98 | $106.21 | $108.43 | 2 969 333 |
| Feb 02, 2023 | $109.17 | $110.50 | $106.59 | $108.03 | 3 312 529 |
| Feb 01, 2023 | $107.16 | $108.57 | $104.44 | $107.71 | 2 875 642 |
| Jan 31, 2023 | $106.06 | $107.56 | $105.74 | $107.09 | 2 088 169 |
| Jan 30, 2023 | $106.12 | $106.94 | $105.08 | $105.49 | 1 687 493 |
| Jan 27, 2023 | $106.36 | $107.74 | $105.04 | $106.72 | 1 428 168 |
| Jan 26, 2023 | $105.44 | $107.03 | $104.13 | $106.65 | 2 268 109 |
| Jan 25, 2023 | $103.75 | $105.05 | $102.50 | $104.00 | 3 753 187 |
| Jan 24, 2023 | $105.24 | $106.51 | $103.72 | $106.03 | 1 684 668 |
| Jan 23, 2023 | $107.86 | $108.86 | $106.00 | $106.40 | 2 818 245 |
| Jan 20, 2023 | $106.20 | $108.00 | $104.99 | $107.86 | 2 389 854 |
