NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.71
-3.59 (-2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Friday, 19th Apr 2024 DXCM stock ended at $130.71. This is 2.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.55% from a day low at $129.18 to a day high of $135.06. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $132.44 | $133.00 | $128.72 | $129.50 | 2 585 982 |
| 2024-03-13 | $136.10 | $137.46 | $131.53 | $131.68 | 2 927 093 |
| 2024-03-12 | $133.00 | $136.73 | $130.74 | $135.38 | 3 362 209 |
| 2024-03-11 | $134.65 | $136.40 | $133.01 | $133.04 | 2 871 222 |
| 2024-03-08 | $134.00 | $136.25 | $132.33 | $135.25 | 3 739 825 |
| 2024-03-07 | $135.60 | $137.93 | $132.26 | $133.24 | 5 011 329 |
| 2024-03-06 | $126.10 | $133.94 | $124.12 | $133.72 | 9 496 351 |
| 2024-03-05 | $123.08 | $123.91 | $120.90 | $121.78 | 3 426 406 |
| 2024-03-04 | $121.76 | $124.30 | $120.51 | $122.30 | 3 475 920 |
| 2024-03-01 | $114.37 | $122.23 | $113.74 | $121.74 | 4 427 119 |
| 2024-02-29 | $115.09 | $115.56 | $114.03 | $115.07 | 3 548 561 |
| 2024-02-28 | $115.61 | $115.68 | $113.05 | $114.22 | 2 718 258 |
| 2024-02-27 | $116.25 | $116.42 | $114.55 | $115.32 | 2 230 659 |
| 2024-02-26 | $116.35 | $118.19 | $115.85 | $116.17 | 2 812 049 |
| 2024-02-23 | $117.13 | $118.49 | $116.01 | $116.26 | 6 208 202 |
| 2024-02-22 | $117.55 | $118.00 | $115.36 | $117.50 | 3 034 958 |
| 2024-02-21 | $117.00 | $117.94 | $115.34 | $116.39 | 2 883 567 |
| 2024-02-20 | $116.73 | $119.10 | $116.73 | $117.87 | 3 092 595 |
| 2024-02-16 | $116.83 | $118.81 | $116.36 | $117.05 | 3 924 877 |
| 2024-02-15 | $117.08 | $118.51 | $116.05 | $117.69 | 3 079 415 |
| 2024-02-14 | $117.03 | $117.70 | $114.96 | $116.75 | 3 157 048 |
| 2024-02-13 | $116.52 | $120.24 | $116.27 | $117.03 | 3 286 161 |
| 2024-02-12 | $119.53 | $120.47 | $117.15 | $118.42 | 4 701 300 |
| 2024-02-09 | $123.00 | $124.99 | $120.29 | $120.47 | 5 602 563 |
| 2024-02-08 | $127.20 | $127.37 | $125.21 | $127.05 | 4 099 214 |
