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
Feb 02, 2022 $439.00 $441.65 $425.84 $435.67 655 800
Feb 01, 2022 $434.10 $438.71 $424.69 $435.04 825 400
Jan 31, 2022 $415.00 $432.25 $415.00 $430.48 910 900
Jan 28, 2022 $386.96 $414.00 $382.04 $413.39 1 451 900
Jan 27, 2022 $400.15 $401.88 $382.02 $383.52 990 400
Jan 26, 2022 $413.34 $417.60 $390.01 $395.83 933 100
Jan 25, 2022 $416.00 $418.72 $399.16 $406.23 1 005 400
Jan 24, 2022 $415.40 $427.55 $402.59 $426.83 1 202 300
Jan 21, 2022 $434.44 $434.44 $421.18 $422.10 901 300
Jan 20, 2022 $438.01 $454.95 $433.95 $434.64 851 700
Jan 19, 2022 $435.06 $448.44 $434.23 $435.23 841 800
Jan 18, 2022 $438.81 $442.96 $428.55 $429.87 924 500
Jan 14, 2022 $453.12 $465.77 $437.97 $447.34 881 900
Jan 13, 2022 $489.16 $489.16 $455.23 $455.78 1 103 000
Jan 12, 2022 $486.46 $501.40 $483.65 $490.38 1 106 000
Jan 11, 2022 $464.07 $482.70 $462.29 $481.17 1 214 100
Jan 10, 2022 $444.17 $462.99 $435.47 $462.34 1 407 400
Jan 07, 2022 $483.00 $492.00 $471.15 $471.49 1 233 300
Jan 06, 2022 $486.13 $494.44 $480.40 $483.00 748 700
Jan 05, 2022 $507.34 $514.33 $487.66 $487.81 704 700
Jan 04, 2022 $517.10 $519.80 $502.95 $512.27 753 772
Jan 03, 2022 $531.80 $532.79 $513.00 $520.79 920 978
Dec 31, 2021 $544.15 $547.22 $536.38 $536.95 318 137
Dec 30, 2021 $532.70 $547.75 $531.90 $541.31 356 092
Dec 29, 2021 $535.98 $535.98 $526.76 $535.40 528 585

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