NASDAQ:DXCM
DexCom Stock Price (Quote)
$115.95
+2.14 (+1.88%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $113.23 | $132.22 | Friday, 14th Jun 2024 DXCM stock ended at $115.95. This is 1.88% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.45% from a day low at $113.23 to a day high of $116.00. |
90 days | $113.23 | $142.00 | |
52 weeks | $74.75 | $142.00 |
Historical DexCom prices
Date | Open | High | Low | Close | Volume |
Jun 17, 2022 | $67.80 | $70.30 | $67.74 | $68.81 | 6 242 547 |
Jun 16, 2022 | $69.23 | $70.17 | $67.11 | $67.99 | 4 181 182 |
Jun 15, 2022 | $70.37 | $73.33 | $69.64 | $71.51 | 2 988 637 |
Jun 14, 2022 | $68.97 | $70.02 | $67.16 | $69.31 | 3 291 896 |
Jun 13, 2022 | $70.83 | $71.82 | $67.64 | $68.06 | 3 286 482 |
Jun 10, 2022 | $292.17 | $294.74 | $289.16 | $293.85 | 969 914 |
Jun 09, 2022 | $302.02 | $304.85 | $296.20 | $296.45 | 655 668 |
Jun 08, 2022 | $307.75 | $310.85 | $304.51 | $305.89 | 786 759 |
Jun 07, 2022 | $292.87 | $309.70 | $292.87 | $308.40 | 813 489 |
Jun 06, 2022 | $301.57 | $303.21 | $290.05 | $296.32 | 977 381 |
Jun 03, 2022 | $308.02 | $308.02 | $291.80 | $292.79 | 861 672 |
Jun 02, 2022 | $285.00 | $312.70 | $281.01 | $310.91 | 828 235 |
Jun 01, 2022 | $299.12 | $301.73 | $278.90 | $283.85 | 961 076 |
May 31, 2022 | $305.67 | $324.94 | $295.76 | $297.94 | 2 720 475 |
May 27, 2022 | $285.63 | $289.72 | $278.34 | $289.08 | 1 498 092 |
May 26, 2022 | $284.53 | $284.53 | $272.58 | $280.63 | 1 671 739 |
May 25, 2022 | $287.81 | $303.19 | $267.57 | $281.32 | 2 952 382 |
May 24, 2022 | $296.33 | $306.48 | $282.93 | $288.13 | 2 121 218 |
May 23, 2022 | $322.77 | $325.62 | $311.64 | $323.92 | 597 961 |
May 20, 2022 | $324.70 | $325.86 | $309.23 | $321.23 | 824 294 |
May 19, 2022 | $311.00 | $321.46 | $305.01 | $316.12 | 917 203 |
May 18, 2022 | $327.06 | $329.10 | $306.89 | $308.49 | 1 034 869 |
May 17, 2022 | $333.69 | $338.15 | $321.39 | $332.16 | 557 069 |
May 16, 2022 | $334.78 | $339.19 | $323.09 | $324.60 | 685 660 |
May 13, 2022 | $316.50 | $337.68 | $316.48 | $334.74 | 1 189 216 |
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.
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.
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.
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.