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 |
| Aug 25, 2020 | $411.41 | $430.70 | $411.09 | $430.07 | 504 908 |
| Aug 24, 2020 | $427.74 | $428.99 | $414.50 | $422.79 | 532 205 |
| Aug 21, 2020 | $432.88 | $434.81 | $424.00 | $426.90 | 583 901 |
| Aug 20, 2020 | $431.91 | $441.06 | $431.50 | $431.88 | 464 417 |
| Aug 19, 2020 | $438.72 | $441.28 | $429.04 | $432.88 | 466 071 |
| Aug 18, 2020 | $445.16 | $446.31 | $434.08 | $437.22 | 505 008 |
| Aug 17, 2020 | $428.97 | $441.84 | $427.43 | $440.92 | 532 897 |
| Aug 14, 2020 | $436.50 | $440.45 | $423.10 | $425.16 | 472 712 |
| Aug 13, 2020 | $432.80 | $439.99 | $430.74 | $435.28 | 593 906 |
| Aug 12, 2020 | $412.20 | $430.42 | $412.20 | $427.89 | 616 289 |
| Aug 11, 2020 | $415.01 | $419.21 | $403.15 | $411.15 | 817 098 |
| Aug 10, 2020 | $439.31 | $439.83 | $406.21 | $421.22 | 1 110 027 |
| Aug 07, 2020 | $440.88 | $456.23 | $435.02 | $440.70 | 924 211 |
| Aug 06, 2020 | $452.41 | $452.89 | $429.56 | $439.00 | 835 215 |
| Aug 05, 2020 | $441.75 | $455.00 | $436.61 | $451.79 | 711 227 |
| Aug 04, 2020 | $442.10 | $442.82 | $434.64 | $441.89 | 639 493 |
| Aug 03, 2020 | $440.62 | $449.45 | $432.39 | $443.67 | 844 776 |
| Jul 31, 2020 | $434.78 | $442.13 | $425.01 | $435.54 | 863 373 |
| Jul 30, 2020 | $423.35 | $432.23 | $416.24 | $431.36 | 848 154 |
| Jul 29, 2020 | $429.83 | $444.72 | $411.68 | $427.08 | 1 854 030 |
| Jul 28, 2020 | $423.17 | $431.54 | $416.60 | $417.79 | 1 125 129 |
| Jul 27, 2020 | $428.16 | $428.16 | $411.58 | $423.43 | 808 618 |
| Jul 24, 2020 | $420.46 | $424.88 | $402.65 | $421.75 | 627 085 |
| Jul 23, 2020 | $427.26 | $437.67 | $416.04 | $420.01 | 742 911 |
| Jul 22, 2020 | $430.82 | $434.74 | $417.68 | $426.15 | 443 500 |
