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
Apr 14, 2022 $499.39 $500.00 $487.52 $492.11 333 314
Apr 13, 2022 $493.59 $502.91 $493.48 $498.80 390 650
Apr 12, 2022 $501.17 $508.78 $488.51 $490.28 508 329
Apr 11, 2022 $498.75 $501.82 $490.01 $492.49 417 456
Apr 08, 2022 $510.01 $514.81 $501.89 $506.51 374 048
Apr 07, 2022 $504.28 $520.71 $502.37 $512.52 529 400
Apr 06, 2022 $508.62 $511.89 $500.82 $509.54 619 900
Apr 05, 2022 $521.82 $523.44 $506.26 $516.42 1 044 200
Apr 04, 2022 $530.49 $539.06 $520.89 $522.20 821 500
Apr 01, 2022 $522.50 $536.54 $517.34 $530.97 758 734
Mar 31, 2022 $519.97 $520.76 $508.32 $511.60 914 368
Mar 30, 2022 $513.55 $522.43 $506.80 $519.02 617 598
Mar 29, 2022 $500.00 $516.00 $498.28 $515.29 828 900
Mar 28, 2022 $478.78 $495.35 $478.78 $495.08 642 700
Mar 25, 2022 $481.52 $486.66 $475.73 $480.97 965 600
Mar 24, 2022 $453.13 $469.96 $442.09 $468.39 679 700
Mar 23, 2022 $459.98 $459.98 $444.84 $449.31 748 100
Mar 22, 2022 $455.21 $468.48 $454.68 $464.71 432 447
Mar 21, 2022 $465.02 $467.08 $447.94 $460.34 598 824
Mar 18, 2022 $455.29 $469.43 $450.00 $468.05 999 312
Mar 17, 2022 $435.42 $456.67 $434.58 $454.73 811 900
Mar 16, 2022 $422.01 $439.08 $420.36 $437.32 880 900
Mar 15, 2022 $412.41 $418.20 $403.29 $416.08 857 200
Mar 14, 2022 $388.40 $417.00 $388.37 $407.29 1 065 700
Mar 11, 2022 $413.69 $414.95 $390.06 $390.26 607 500

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