NASDAQ:DXCM
DexCom Stock Price (Quote)
$125.88
-1.51 (-1.19%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Wednesday, 1st May 2024 DXCM stock ended at $125.88. This is 1.19% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $123.52 to a day high of $128.74. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $362.57 | $370.38 | $358.50 | $358.74 | 709 469 |
| May 06, 2021 | $360.75 | $362.88 | $350.65 | $357.34 | 862 034 |
| May 05, 2021 | $371.99 | $374.14 | $360.75 | $365.94 | 831 729 |
| May 04, 2021 | $378.63 | $378.97 | $366.23 | $371.42 | 926 444 |
| May 03, 2021 | $386.10 | $386.55 | $375.50 | $380.57 | 930 581 |
| Apr 30, 2021 | $400.00 | $403.16 | $384.82 | $386.10 | 2 742 984 |
| Apr 29, 2021 | $428.00 | $428.94 | $418.65 | $421.70 | 732 585 |
| Apr 28, 2021 | $418.27 | $426.62 | $417.17 | $425.77 | 511 779 |
| Apr 27, 2021 | $416.84 | $423.00 | $416.84 | $421.70 | 756 410 |
| Apr 26, 2021 | $415.83 | $419.00 | $410.42 | $418.77 | 521 811 |
| Apr 23, 2021 | $408.55 | $416.59 | $408.00 | $415.00 | 408 578 |
| Apr 22, 2021 | $403.14 | $413.62 | $403.14 | $410.38 | 799 556 |
| Apr 21, 2021 | $391.33 | $403.60 | $388.75 | $401.62 | 568 020 |
| Apr 20, 2021 | $389.81 | $395.58 | $383.27 | $388.91 | 725 306 |
| Apr 19, 2021 | $396.60 | $399.01 | $391.65 | $393.04 | 389 742 |
| Apr 16, 2021 | $400.57 | $401.65 | $393.64 | $400.04 | 546 742 |
| Apr 15, 2021 | $394.31 | $401.06 | $392.93 | $399.49 | 525 535 |
| Apr 14, 2021 | $389.04 | $393.48 | $385.98 | $391.10 | 510 297 |
| Apr 13, 2021 | $384.30 | $390.19 | $382.74 | $388.10 | 474 727 |
| Apr 12, 2021 | $380.27 | $388.64 | $376.88 | $387.15 | 588 873 |
| Apr 09, 2021 | $378.40 | $383.17 | $373.10 | $382.89 | 431 213 |
| Apr 08, 2021 | $377.32 | $382.27 | $372.18 | $378.38 | 428 602 |
| Apr 07, 2021 | $373.57 | $373.69 | $366.59 | $369.40 | 449 916 |
| Apr 06, 2021 | $363.49 | $378.70 | $363.49 | $373.00 | 800 916 |
| Apr 05, 2021 | $367.50 | $369.17 | $361.54 | $368.16 | 457 787 |
