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 |
| Jul 21, 2020 | $432.37 | $435.00 | $420.38 | $429.02 | 608 800 |
| Jul 20, 2020 | $430.76 | $437.00 | $427.39 | $432.37 | 721 800 |
| Jul 17, 2020 | $416.66 | $429.75 | $413.25 | $424.43 | 799 000 |
| Jul 16, 2020 | $413.13 | $416.22 | $400.71 | $413.22 | 554 800 |
| Jul 15, 2020 | $415.00 | $419.99 | $407.23 | $417.94 | 808 200 |
| Jul 14, 2020 | $396.56 | $411.32 | $381.12 | $410.34 | 1 523 200 |
| Jul 13, 2020 | $441.43 | $446.50 | $402.45 | $404.23 | 1 531 200 |
| Jul 10, 2020 | $439.33 | $442.73 | $433.00 | $439.64 | 1 131 800 |
| Jul 09, 2020 | $435.80 | $445.52 | $428.50 | $440.50 | 1 053 600 |
| Jul 08, 2020 | $429.26 | $435.40 | $426.09 | $435.11 | 870 100 |
| Jul 07, 2020 | $427.40 | $439.49 | $424.18 | $425.86 | 1 016 000 |
| Jul 06, 2020 | $412.20 | $432.90 | $408.81 | $423.18 | 1 234 000 |
| Jul 02, 2020 | $402.22 | $415.48 | $398.06 | $407.35 | 1 074 779 |
| Jul 01, 2020 | $408.96 | $408.96 | $395.30 | $400.21 | 990 540 |
| Jun 30, 2020 | $397.80 | $408.74 | $391.83 | $405.40 | 1 142 026 |
| Jun 29, 2020 | $387.69 | $398.55 | $376.88 | $398.20 | 975 396 |
| Jun 26, 2020 | $399.94 | $404.56 | $375.24 | $383.06 | 2 910 246 |
| Jun 25, 2020 | $395.21 | $398.69 | $380.07 | $398.09 | 1 041 086 |
| Jun 24, 2020 | $405.76 | $411.72 | $387.02 | $394.30 | 1 011 288 |
| Jun 23, 2020 | $407.37 | $414.57 | $405.00 | $406.90 | 733 717 |
| Jun 22, 2020 | $415.03 | $415.49 | $404.78 | $406.33 | 845 071 |
| Jun 19, 2020 | $405.15 | $412.25 | $403.12 | $409.36 | 1 696 765 |
| Jun 18, 2020 | $405.11 | $407.41 | $399.12 | $401.91 | 734 793 |
| Jun 17, 2020 | $398.52 | $407.34 | $395.67 | $403.18 | 1 138 168 |
| Jun 16, 2020 | $402.00 | $403.37 | $386.28 | $393.00 | 1 226 315 |
