14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $123.08 $139.24 Friday, 17th May 2024 DXCM stock ended at $131.36. This is 0.417% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.58% from a day low at $130.16 to a day high of $132.22.
90 days $113.05 $142.00
52 weeks $74.75 $142.00

Historical DexCom prices

Date Open High Low Close Volume
Dec 23, 2022 $114.47 $114.47 $111.04 $111.44 1 078 693
Dec 22, 2022 $113.78 $114.76 $111.60 $113.68 1 742 344
Dec 21, 2022 $113.87 $116.13 $112.06 $114.76 1 948 501
Dec 20, 2022 $111.99 $114.43 $110.21 $113.15 2 247 323
Dec 19, 2022 $114.14 $114.29 $110.63 $112.23 2 093 632
Dec 16, 2022 $114.11 $115.41 $113.40 $114.63 6 255 831
Dec 15, 2022 $119.57 $119.90 $115.78 $116.24 2 651 379
Dec 14, 2022 $119.72 $124.11 $118.85 $121.49 3 270 061
Dec 13, 2022 $120.50 $121.54 $118.81 $119.56 2 935 385
Dec 12, 2022 $118.00 $118.38 $115.17 $116.78 2 609 401
Dec 09, 2022 $121.65 $122.33 $116.01 $116.46 3 274 317
Dec 08, 2022 $123.70 $125.55 $119.16 $122.67 5 622 846
Dec 07, 2022 $116.31 $119.19 $116.31 $117.91 2 169 900
Dec 06, 2022 $115.82 $119.13 $115.08 $116.83 2 454 057
Dec 05, 2022 $117.60 $119.88 $115.50 $116.56 2 387 507
Dec 02, 2022 $116.28 $118.51 $115.31 $118.11 1 883 653
Dec 01, 2022 $116.39 $119.98 $116.25 $118.03 2 055 590
Nov 30, 2022 $110.67 $116.36 $110.29 $116.28 4 117 909
Nov 29, 2022 $112.30 $113.71 $110.13 $110.39 2 641 030
Nov 28, 2022 $111.62 $114.75 $111.62 $112.57 3 268 887
Nov 25, 2022 $112.91 $113.02 $110.65 $112.00 1 182 919
Nov 23, 2022 $111.67 $113.34 $110.60 $112.92 3 529 182
Nov 22, 2022 $113.67 $113.88 $110.31 $111.01 2 654 332
Nov 21, 2022 $112.62 $113.55 $112.12 $113.06 1 102 106
Nov 18, 2022 $114.60 $115.36 $112.62 $113.82 932 143

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About DexCom

DexCom DexCom, Inc., a medical device company, focuses on the design, development, and commercialization of continuous glucose monitoring (CGM) systems in the United States and internationally. The company provides its systems for use by people with diabetes, as well as for use by healthcare providers. Its products include DexCom G6, an integrated CGM system for diabetes management; Dexcom Real-Time API, which enables invited third-party developers to i... DXCM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT