NASDAQ:DXCM
DexCom Stock Price (Quote)
$138.01
+0.140 (+0.102%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Thursday, 25th Apr 2024 DXCM stock ended at $138.01. This is 0.102% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $134.45 to a day high of $139.24. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $336.74 | $338.00 | $317.50 | $319.58 | 2 219 099 |
| Oct 29, 2020 | $352.76 | $354.39 | $332.37 | $335.29 | 2 345 200 |
| Oct 28, 2020 | $366.34 | $368.00 | $330.62 | $349.12 | 5 703 598 |
| Oct 27, 2020 | $395.23 | $398.00 | $380.11 | $380.63 | 2 858 479 |
| Oct 26, 2020 | $405.66 | $418.99 | $403.50 | $418.00 | 843 800 |
| Oct 23, 2020 | $398.00 | $411.21 | $396.97 | $411.00 | 547 579 |
| Oct 22, 2020 | $386.50 | $398.25 | $385.86 | $395.80 | 464 438 |
| Oct 21, 2020 | $393.89 | $396.80 | $385.09 | $387.84 | 763 534 |
| Oct 20, 2020 | $397.44 | $404.20 | $389.63 | $392.43 | 813 169 |
| Oct 19, 2020 | $403.61 | $410.00 | $395.02 | $397.50 | 915 908 |
| Oct 16, 2020 | $403.20 | $417.99 | $398.94 | $405.00 | 838 535 |
| Oct 15, 2020 | $391.07 | $400.46 | $388.53 | $399.58 | 1 057 311 |
| Oct 14, 2020 | $400.34 | $403.27 | $390.34 | $394.01 | 555 638 |
| Oct 13, 2020 | $398.50 | $402.90 | $394.50 | $400.94 | 601 794 |
| Oct 12, 2020 | $392.52 | $401.83 | $388.02 | $394.18 | 931 361 |
| Oct 09, 2020 | $393.53 | $396.98 | $385.20 | $386.00 | 658 418 |
| Oct 08, 2020 | $396.66 | $399.80 | $387.17 | $387.50 | 537 837 |
| Oct 07, 2020 | $376.75 | $394.43 | $376.75 | $393.82 | 1 010 274 |
| Oct 06, 2020 | $379.67 | $389.35 | $373.41 | $374.89 | 867 442 |
| Oct 05, 2020 | $388.00 | $389.76 | $378.74 | $382.51 | 826 346 |
| Oct 02, 2020 | $396.99 | $401.60 | $379.11 | $384.52 | 1 320 429 |
| Oct 01, 2020 | $417.08 | $420.00 | $409.83 | $413.84 | 496 643 |
| Sep 30, 2020 | $402.41 | $415.63 | $397.51 | $412.23 | 626 179 |
| Sep 29, 2020 | $399.79 | $409.56 | $397.95 | $402.18 | 550 616 |
| Sep 28, 2020 | $399.00 | $401.50 | $387.01 | $400.19 | 1 080 458 |
