NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.10
+0.450 (+0.347%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DXCM stock ended at $130.10. This is 0.347% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.00% from a day low at $129.04 to a day high of $130.32. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2021 | $386.79 | $386.79 | $364.60 | $368.70 | 1 307 234 |
| Mar 02, 2021 | $396.00 | $398.46 | $387.16 | $391.91 | 641 133 |
| Mar 01, 2021 | $400.40 | $401.99 | $392.99 | $396.67 | 715 671 |
| Feb 26, 2021 | $396.79 | $402.49 | $386.12 | $397.78 | 666 701 |
| Feb 25, 2021 | $405.64 | $405.82 | $390.67 | $395.47 | 621 710 |
| Feb 24, 2021 | $403.18 | $407.33 | $399.73 | $405.64 | 583 457 |
| Feb 23, 2021 | $406.98 | $411.73 | $396.49 | $406.78 | 772 759 |
| Feb 22, 2021 | $416.75 | $422.26 | $408.80 | $412.06 | 640 570 |
| Feb 19, 2021 | $411.86 | $423.40 | $406.54 | $418.94 | 947 659 |
| Feb 18, 2021 | $412.42 | $413.42 | $402.64 | $410.84 | 603 538 |
| Feb 17, 2021 | $406.28 | $417.29 | $400.19 | $414.12 | 651 661 |
| Feb 16, 2021 | $411.00 | $412.60 | $400.31 | $404.38 | 877 280 |
| Feb 12, 2021 | $387.98 | $414.34 | $381.05 | $412.56 | 1 925 259 |
| Feb 11, 2021 | $404.62 | $411.06 | $399.15 | $410.20 | 665 230 |
| Feb 10, 2021 | $406.43 | $406.43 | $396.18 | $399.44 | 695 310 |
| Feb 09, 2021 | $405.75 | $408.00 | $397.81 | $401.03 | 765 929 |
| Feb 08, 2021 | $414.78 | $415.00 | $402.62 | $403.30 | 868 478 |
| Feb 05, 2021 | $408.02 | $412.24 | $404.00 | $411.03 | 558 587 |
| Feb 04, 2021 | $395.48 | $408.10 | $392.84 | $403.25 | 788 446 |
| Feb 03, 2021 | $392.47 | $395.00 | $383.06 | $391.69 | 737 526 |
| Feb 02, 2021 | $387.23 | $401.65 | $385.20 | $394.63 | 863 474 |
| Feb 01, 2021 | $376.35 | $386.59 | $373.00 | $382.62 | 722 537 |
| Jan 29, 2021 | $362.57 | $379.06 | $359.80 | $374.85 | 1 083 277 |
| Jan 28, 2021 | $353.29 | $368.97 | $350.50 | $366.89 | 924 440 |
| Jan 27, 2021 | $359.70 | $361.21 | $349.00 | $349.64 | 1 033 458 |
