NASDAQ:DXCM
DexCom Stock Price (Quote)
$134.30
+0.440 (+0.329%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.31 | $142.00 | Thursday, 18th Apr 2024 DXCM stock ended at $134.30. This is 0.329% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $133.58 to a day high of $135.98. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $339.69 | $347.72 | $337.88 | $344.63 | 898 242 |
| 2021-03-18 | $348.00 | $349.16 | $337.14 | $339.15 | 1 196 377 |
| 2021-03-17 | $353.56 | $353.56 | $341.16 | $351.70 | 1 025 182 |
| 2021-03-16 | $366.97 | $367.54 | $353.00 | $354.65 | 772 019 |
| 2021-03-15 | $353.76 | $362.98 | $351.04 | $361.93 | 820 538 |
| 2021-03-12 | $359.23 | $360.56 | $352.59 | $357.73 | 921 650 |
| 2021-03-11 | $355.86 | $367.11 | $354.97 | $366.78 | 608 844 |
| 2021-03-10 | $369.76 | $371.88 | $356.38 | $356.39 | 1 095 777 |
| 2021-03-09 | $356.94 | $365.39 | $356.94 | $362.94 | 831 878 |
| 2021-03-08 | $361.63 | $366.96 | $348.77 | $352.06 | 862 003 |
| 2021-03-05 | $361.51 | $367.45 | $347.23 | $364.09 | 780 351 |
| 2021-03-04 | $367.88 | $371.78 | $352.14 | $356.27 | 1 008 350 |
| 2021-03-03 | $386.79 | $386.79 | $364.60 | $368.70 | 1 307 234 |
| 2021-03-02 | $396.00 | $398.46 | $387.16 | $391.91 | 641 133 |
| 2021-03-01 | $400.40 | $401.99 | $392.99 | $396.67 | 715 671 |
| 2021-02-26 | $396.79 | $402.49 | $386.12 | $397.78 | 666 701 |
| 2021-02-25 | $405.64 | $405.82 | $390.67 | $395.47 | 621 710 |
| 2021-02-24 | $403.18 | $407.33 | $399.73 | $405.64 | 583 457 |
| 2021-02-23 | $406.98 | $411.73 | $396.49 | $406.78 | 772 759 |
| 2021-02-22 | $416.75 | $422.26 | $408.80 | $412.06 | 640 570 |
| 2021-02-19 | $411.86 | $423.40 | $406.54 | $418.94 | 947 659 |
| 2021-02-18 | $412.42 | $413.42 | $402.64 | $410.84 | 603 538 |
| 2021-02-17 | $406.28 | $417.29 | $400.19 | $414.12 | 651 661 |
| 2021-02-16 | $411.00 | $412.60 | $400.31 | $404.38 | 877 280 |
| 2021-02-12 | $387.98 | $414.34 | $381.05 | $412.56 | 1 925 259 |
