NASDAQ:DXCM
DexCom Stock Price (Quote)
$126.65
+0.770 (+0.612%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Thursday, 2nd May 2024 DXCM stock ended at $126.65. This is 0.612% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.62% from a day low at $124.61 to a day high of $127.88. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2021 | $560.87 | $568.55 | $557.70 | $566.50 | 519 711 |
| Dec 09, 2021 | $564.71 | $575.01 | $560.00 | $560.15 | 690 156 |
| Dec 08, 2021 | $560.00 | $572.75 | $555.97 | $564.85 | 640 088 |
| Dec 07, 2021 | $538.27 | $559.61 | $535.36 | $558.40 | 1 165 942 |
| Dec 06, 2021 | $517.59 | $531.32 | $510.49 | $524.43 | 1 065 497 |
| Dec 03, 2021 | $561.07 | $561.07 | $514.53 | $519.49 | 1 436 261 |
| Dec 02, 2021 | $548.32 | $561.69 | $545.07 | $560.22 | 816 136 |
| Dec 01, 2021 | $567.41 | $570.47 | $546.80 | $548.35 | 899 771 |
| Nov 30, 2021 | $572.00 | $580.35 | $560.63 | $562.59 | 1 432 205 |
| Nov 29, 2021 | $591.95 | $598.06 | $568.94 | $571.01 | 1 314 306 |
| Nov 26, 2021 | $596.93 | $610.46 | $589.45 | $591.96 | 366 006 |
| Nov 24, 2021 | $589.99 | $600.81 | $580.01 | $598.58 | 725 857 |
| Nov 23, 2021 | $612.26 | $618.06 | $585.00 | $590.00 | 1 004 929 |
| Nov 22, 2021 | $638.65 | $643.58 | $618.00 | $618.06 | 832 004 |
| Nov 19, 2021 | $653.58 | $654.04 | $633.94 | $641.18 | 552 121 |
| Nov 18, 2021 | $657.03 | $659.45 | $646.52 | $648.41 | 504 462 |
| Nov 17, 2021 | $647.29 | $655.04 | $635.01 | $651.26 | 937 080 |
| Nov 16, 2021 | $643.97 | $655.45 | $640.45 | $648.03 | 434 889 |
| Nov 15, 2021 | $650.00 | $653.99 | $635.16 | $641.95 | 286 327 |
| Nov 12, 2021 | $639.96 | $648.61 | $634.45 | $646.56 | 407 623 |
| Nov 11, 2021 | $622.46 | $639.05 | $620.63 | $637.39 | 492 575 |
| Nov 10, 2021 | $631.92 | $637.84 | $618.93 | $620.42 | 504 955 |
| Nov 09, 2021 | $634.12 | $647.99 | $632.00 | $637.05 | 397 145 |
| Nov 08, 2021 | $637.41 | $642.96 | $629.47 | $637.09 | 387 086 |
| Nov 05, 2021 | $633.06 | $642.40 | $627.48 | $635.46 | 417 398 |
