NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.71
-3.59 (-2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Friday, 19th Apr 2024 DXCM stock ended at $130.71. This is 2.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.55% from a day low at $129.18 to a day high of $135.06. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $124.92 | $127.09 | $124.28 | $126.61 | 2 237 764 |
| 2024-02-06 | $121.81 | $124.98 | $120.47 | $124.92 | 1 985 149 |
| 2024-02-05 | $120.71 | $121.80 | $119.60 | $121.23 | 2 713 015 |
| 2024-02-02 | $122.21 | $122.45 | $119.63 | $120.96 | 2 483 794 |
| 2024-02-01 | $122.15 | $123.84 | $119.93 | $122.60 | 2 067 815 |
| 2024-01-31 | $121.23 | $123.05 | $120.12 | $121.35 | 2 278 883 |
| 2024-01-30 | $123.14 | $123.24 | $120.61 | $120.79 | 2 578 357 |
| 2024-01-29 | $121.88 | $124.26 | $119.55 | $124.25 | 2 179 167 |
| 2024-01-26 | $126.07 | $126.39 | $119.71 | $121.96 | 3 729 665 |
| 2024-01-25 | $129.14 | $129.39 | $125.24 | $126.51 | 1 641 655 |
| 2024-01-24 | $128.10 | $128.56 | $125.74 | $127.42 | 1 644 242 |
| 2024-01-23 | $129.15 | $129.32 | $125.39 | $127.12 | 1 753 620 |
| 2024-01-22 | $129.20 | $130.31 | $128.65 | $129.29 | 3 133 329 |
| 2024-01-19 | $127.12 | $127.99 | $125.06 | $127.29 | 2 697 570 |
| 2024-01-18 | $126.26 | $128.00 | $125.30 | $127.45 | 2 753 059 |
| 2024-01-17 | $123.00 | $125.53 | $122.54 | $125.45 | 1 806 138 |
| 2024-01-16 | $123.59 | $124.87 | $121.29 | $124.46 | 2 939 226 |
| 2024-01-12 | $128.93 | $129.99 | $124.06 | $125.00 | 3 478 537 |
| 2024-01-11 | $127.97 | $130.30 | $126.72 | $128.93 | 2 431 736 |
| 2024-01-10 | $130.04 | $130.74 | $127.97 | $128.00 | 2 340 666 |
| 2024-01-09 | $128.81 | $132.03 | $128.38 | $129.70 | 2 630 951 |
| 2024-01-08 | $125.71 | $130.32 | $123.88 | $129.63 | 3 602 044 |
| 2024-01-05 | $121.27 | $124.99 | $120.51 | $123.98 | 1 919 277 |
| 2024-01-04 | $120.03 | $122.80 | $119.86 | $121.83 | 1 945 633 |
| 2024-01-03 | $123.44 | $123.44 | $119.65 | $120.27 | 1 707 348 |
