NASDAQ:DXCM
DexCom Stock Price (Quote)
$127.39
+1.58 (+1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Tuesday, 30th Apr 2024 DXCM stock ended at $127.39. This is 1.26% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $125.78 to a day high of $128.65. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $358.49 | $360.05 | $348.03 | $357.64 | 792 275 |
| Jan 15, 2021 | $352.23 | $356.75 | $347.59 | $354.20 | 732 997 |
| Jan 14, 2021 | $362.18 | $364.27 | $350.04 | $352.08 | 888 529 |
| Jan 13, 2021 | $359.92 | $364.44 | $347.88 | $362.55 | 985 003 |
| Jan 12, 2021 | $371.37 | $371.51 | $356.26 | $360.17 | 1 132 362 |
| Jan 11, 2021 | $373.99 | $375.50 | $363.17 | $370.64 | 1 439 982 |
| Jan 08, 2021 | $389.27 | $396.98 | $381.27 | $388.09 | 1 277 574 |
| Jan 07, 2021 | $376.70 | $389.60 | $376.70 | $387.16 | 1 183 738 |
| Jan 06, 2021 | $370.97 | $384.51 | $366.69 | $375.92 | 1 892 482 |
| Jan 05, 2021 | $358.04 | $370.59 | $355.22 | $368.75 | 678 090 |
| Jan 04, 2021 | $366.07 | $369.47 | $351.84 | $357.74 | 1 015 290 |
| Dec 31, 2020 | $364.95 | $370.64 | $361.55 | $369.72 | 807 771 |
| Dec 30, 2020 | $359.76 | $363.15 | $354.04 | $362.77 | 618 578 |
| Dec 29, 2020 | $367.67 | $368.69 | $352.55 | $356.90 | 493 023 |
| Dec 28, 2020 | $355.39 | $365.38 | $352.37 | $362.31 | 1 000 695 |
| Dec 24, 2020 | $356.54 | $358.28 | $351.72 | $355.02 | 282 449 |
| Dec 23, 2020 | $357.17 | $364.99 | $355.98 | $355.99 | 611 593 |
| Dec 22, 2020 | $348.95 | $354.25 | $345.43 | $354.23 | 701 425 |
| Dec 21, 2020 | $352.67 | $354.93 | $346.64 | $348.85 | 849 246 |
| Dec 18, 2020 | $361.46 | $365.50 | $353.48 | $358.57 | 1 244 649 |
| Dec 17, 2020 | $355.37 | $359.55 | $352.54 | $357.91 | 653 042 |
| Dec 16, 2020 | $352.20 | $356.82 | $348.88 | $352.35 | 798 669 |
| Dec 15, 2020 | $356.65 | $357.38 | $345.00 | $354.21 | 1 268 691 |
| Dec 14, 2020 | $349.15 | $358.94 | $348.04 | $353.59 | 1 546 188 |
| Dec 11, 2020 | $342.45 | $351.50 | $341.74 | $347.71 | 1 077 538 |
