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 |
| Jan 08, 2024 | $125.71 | $130.32 | $123.88 | $129.63 | 3 602 044 |
| Jan 05, 2024 | $121.27 | $124.99 | $120.51 | $123.98 | 1 919 277 |
| Jan 04, 2024 | $120.03 | $122.80 | $119.86 | $121.83 | 1 945 633 |
| Jan 03, 2024 | $123.44 | $123.44 | $119.65 | $120.27 | 1 707 348 |
| Jan 02, 2024 | $123.15 | $126.23 | $122.41 | $123.09 | 2 025 789 |
| Dec 29, 2023 | $123.78 | $124.78 | $123.65 | $124.09 | 1 283 737 |
| Dec 28, 2023 | $124.31 | $125.72 | $123.51 | $124.16 | 1 268 275 |
| Dec 27, 2023 | $124.02 | $124.25 | $122.26 | $123.73 | 1 781 575 |
| Dec 26, 2023 | $123.30 | $123.86 | $121.88 | $123.55 | 1 212 470 |
| Dec 22, 2023 | $122.38 | $122.61 | $120.23 | $122.17 | 1 725 601 |
| Dec 21, 2023 | $118.59 | $122.92 | $118.36 | $122.80 | 2 756 858 |
| Dec 20, 2023 | $122.48 | $123.29 | $115.64 | $116.64 | 5 043 083 |
| Dec 19, 2023 | $123.63 | $124.58 | $122.91 | $123.29 | 2 433 744 |
| Dec 18, 2023 | $121.85 | $124.50 | $119.55 | $123.35 | 2 206 991 |
| Dec 15, 2023 | $123.02 | $123.57 | $121.08 | $122.59 | 4 035 856 |
| Dec 14, 2023 | $123.42 | $126.37 | $122.34 | $123.10 | 3 696 567 |
| Dec 13, 2023 | $119.14 | $122.38 | $118.43 | $122.29 | 2 717 722 |
| Dec 12, 2023 | $118.54 | $120.10 | $116.83 | $119.16 | 2 506 151 |
| Dec 11, 2023 | $117.66 | $118.68 | $115.38 | $117.90 | 3 730 420 |
| Dec 08, 2023 | $118.48 | $119.35 | $116.92 | $116.97 | 2 269 092 |
| Dec 07, 2023 | $118.30 | $119.48 | $117.51 | $118.89 | 2 134 177 |
| Dec 06, 2023 | $117.74 | $119.06 | $116.38 | $117.94 | 2 257 452 |
| Dec 05, 2023 | $116.37 | $117.82 | $115.64 | $117.20 | 2 685 497 |
| Dec 04, 2023 | $116.25 | $118.79 | $116.20 | $118.24 | 2 900 942 |
| Dec 01, 2023 | $114.24 | $117.50 | $113.01 | $116.62 | 2 992 377 |
