NASDAQ:DXCM
DexCom Stock Price (Quote)
$131.52
+0.81 (+0.620%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Monday, 22nd Apr 2024 DXCM stock ended at $131.52. This is 0.620% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $129.74 to a day high of $132.36. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $491.26 | $495.40 | $487.00 | $491.41 | 336 740 |
| Aug 12, 2021 | $492.26 | $499.33 | $490.26 | $492.85 | 446 083 |
| Aug 11, 2021 | $502.02 | $504.02 | $488.54 | $490.26 | 1 018 129 |
| Aug 10, 2021 | $516.98 | $518.26 | $499.05 | $499.94 | 759 485 |
| Aug 09, 2021 | $517.84 | $523.85 | $512.72 | $517.58 | 999 952 |
| Aug 06, 2021 | $519.25 | $522.11 | $506.00 | $516.64 | 548 688 |
| Aug 05, 2021 | $513.41 | $525.37 | $508.26 | $523.93 | 448 729 |
| Aug 04, 2021 | $520.80 | $527.10 | $513.15 | $514.53 | 1 152 280 |
| Aug 03, 2021 | $512.36 | $522.81 | $511.23 | $521.22 | 532 593 |
| Aug 02, 2021 | $517.19 | $517.22 | $497.50 | $511.35 | 711 635 |
| Jul 30, 2021 | $476.70 | $524.31 | $473.24 | $515.51 | 2 413 427 |
| Jul 29, 2021 | $459.64 | $466.21 | $455.41 | $456.05 | 742 832 |
| Jul 28, 2021 | $448.56 | $461.00 | $447.60 | $459.92 | 439 530 |
| Jul 27, 2021 | $452.29 | $454.58 | $445.27 | $448.58 | 477 507 |
| Jul 26, 2021 | $458.79 | $458.79 | $450.74 | $452.58 | 384 164 |
| Jul 23, 2021 | $452.65 | $463.22 | $450.37 | $460.72 | 609 389 |
| Jul 22, 2021 | $448.76 | $452.76 | $446.14 | $450.89 | 345 109 |
| Jul 21, 2021 | $449.49 | $449.80 | $437.00 | $446.98 | 428 687 |
| Jul 20, 2021 | $434.88 | $451.33 | $431.15 | $447.70 | 787 168 |
| Jul 19, 2021 | $444.12 | $451.47 | $431.96 | $435.05 | 785 681 |
| Jul 16, 2021 | $442.55 | $451.43 | $440.97 | $448.69 | 680 266 |
| Jul 15, 2021 | $438.94 | $442.17 | $433.91 | $441.42 | 540 402 |
| Jul 14, 2021 | $448.49 | $449.74 | $438.84 | $440.49 | 517 179 |
| Jul 13, 2021 | $445.38 | $449.82 | $442.03 | $446.39 | 491 780 |
| Jul 12, 2021 | $445.42 | $448.86 | $441.53 | $445.77 | 374 790 |
