NASDAQ:DXCM
DexCom Stock Price (Quote)
$128.37
+1.72 (+1.36%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Friday, 3rd May 2024 DXCM stock ended at $128.37. This is 1.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.82% from a day low at $126.91 to a day high of $129.22. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $633.06 | $642.40 | $627.48 | $635.46 | 417 398 |
| Nov 04, 2021 | $619.56 | $632.92 | $616.19 | $629.82 | 565 022 |
| Nov 03, 2021 | $647.05 | $649.54 | $615.25 | $619.74 | 758 184 |
| Nov 02, 2021 | $630.65 | $641.58 | $620.44 | $639.64 | 877 488 |
| Nov 01, 2021 | $627.27 | $634.50 | $612.52 | $627.27 | 725 978 |
| Oct 29, 2021 | $580.00 | $627.96 | $552.39 | $623.21 | 1 287 649 |
| Oct 28, 2021 | $561.70 | $571.21 | $556.47 | $570.32 | 493 626 |
| Oct 27, 2021 | $563.73 | $567.53 | $553.55 | $558.54 | 358 830 |
| Oct 26, 2021 | $567.76 | $570.88 | $561.24 | $565.64 | 411 868 |
| Oct 25, 2021 | $567.00 | $573.65 | $560.93 | $568.34 | 291 108 |
| Oct 22, 2021 | $570.00 | $570.00 | $561.23 | $566.57 | 333 130 |
| Oct 21, 2021 | $553.78 | $569.15 | $550.00 | $568.10 | 344 344 |
| Oct 20, 2021 | $554.60 | $560.27 | $549.14 | $556.54 | 304 211 |
| Oct 19, 2021 | $545.04 | $552.79 | $543.03 | $550.05 | 670 464 |
| Oct 18, 2021 | $536.86 | $542.04 | $531.98 | $541.28 | 706 126 |
| Oct 15, 2021 | $555.68 | $556.12 | $543.12 | $544.47 | 464 754 |
| Oct 14, 2021 | $552.35 | $561.17 | $551.09 | $554.51 | 476 863 |
| Oct 13, 2021 | $545.54 | $551.53 | $541.78 | $548.05 | 526 085 |
| Oct 12, 2021 | $538.63 | $545.75 | $532.73 | $538.46 | 397 916 |
| Oct 11, 2021 | $524.41 | $537.27 | $521.08 | $528.78 | 313 027 |
| Oct 08, 2021 | $540.00 | $544.49 | $528.55 | $529.10 | 321 387 |
| Oct 07, 2021 | $545.00 | $550.16 | $536.74 | $539.19 | 490 438 |
| Oct 06, 2021 | $537.23 | $545.52 | $532.52 | $541.83 | 475 775 |
| Oct 05, 2021 | $528.22 | $545.23 | $528.22 | $540.39 | 587 268 |
| Oct 04, 2021 | $545.00 | $545.51 | $521.01 | $526.43 | 551 424 |
