NASDAQ:DXCM
DexCom Stock Price (Quote)
$133.86
-2.66 (-1.95%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.31 | $142.00 | Wednesday, 17th Apr 2024 DXCM stock ended at $133.86. This is 1.95% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $132.88 to a day high of $136.64. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $382.62 | $389.60 | $375.62 | $386.21 | 1 153 158 |
| 2020-09-16 | $399.83 | $403.97 | $391.52 | $393.92 | 623 415 |
| 2020-09-15 | $398.58 | $400.49 | $391.98 | $397.97 | 444 467 |
| 2020-09-14 | $386.21 | $399.73 | $386.10 | $393.61 | 616 143 |
| 2020-09-11 | $396.05 | $399.41 | $377.81 | $383.46 | 600 689 |
| 2020-09-10 | $405.33 | $405.67 | $388.55 | $390.02 | 789 088 |
| 2020-09-09 | $398.45 | $403.86 | $390.24 | $401.68 | 755 425 |
| 2020-09-08 | $390.89 | $396.18 | $383.18 | $389.19 | 725 830 |
| 2020-09-04 | $412.64 | $414.82 | $377.35 | $398.24 | 1 253 036 |
| 2020-09-03 | $436.00 | $446.46 | $409.00 | $412.95 | 1 526 821 |
| 2020-09-02 | $423.91 | $449.98 | $413.02 | $447.71 | 1 551 309 |
| 2020-09-01 | $423.02 | $431.29 | $419.91 | $422.19 | 622 884 |
| 2020-08-31 | $418.04 | $427.83 | $412.60 | $425.41 | 656 654 |
| 2020-08-28 | $428.32 | $431.02 | $417.80 | $418.95 | 500 527 |
| 2020-08-27 | $425.27 | $431.22 | $413.02 | $427.75 | 658 496 |
| 2020-08-26 | $425.64 | $433.52 | $423.03 | $425.69 | 561 610 |
| 2020-08-25 | $411.41 | $430.70 | $411.09 | $430.07 | 504 908 |
| 2020-08-24 | $427.74 | $428.99 | $414.50 | $422.79 | 532 205 |
| 2020-08-21 | $432.88 | $434.81 | $424.00 | $426.90 | 583 901 |
| 2020-08-20 | $431.91 | $441.06 | $431.50 | $431.88 | 464 417 |
| 2020-08-19 | $438.72 | $441.28 | $429.04 | $432.88 | 466 071 |
| 2020-08-18 | $445.16 | $446.31 | $434.08 | $437.22 | 505 008 |
| 2020-08-17 | $428.97 | $441.84 | $427.43 | $440.92 | 532 897 |
| 2020-08-14 | $436.50 | $440.45 | $423.10 | $425.16 | 472 712 |
| 2020-08-13 | $432.80 | $439.99 | $430.74 | $435.28 | 593 906 |
