NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.69
-0.670 (-0.510%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $123.08 | $139.24 | Monday, 20th May 2024 DXCM stock ended at $130.69. This is 0.510% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.84% from a day low at $129.70 to a day high of $132.09. |
90 days | $113.05 | $142.00 | |
52 weeks | $74.75 | $142.00 |
Date | Open | High | Low | Close | Volume |
May 29, 2020 | $367.48 | $379.09 | $364.00 | $378.31 | 1 320 695 |
May 28, 2020 | $360.62 | $378.69 | $359.64 | $361.83 | 1 572 621 |
May 27, 2020 | $380.20 | $380.20 | $336.26 | $359.63 | 2 928 520 |
May 26, 2020 | $408.49 | $411.75 | $380.08 | $381.79 | 1 606 233 |
May 22, 2020 | $396.74 | $405.54 | $387.12 | $405.25 | 722 988 |
May 21, 2020 | $399.31 | $403.21 | $390.85 | $399.37 | 823 172 |
May 20, 2020 | $409.79 | $410.99 | $395.13 | $399.96 | 1 161 303 |
May 19, 2020 | $411.92 | $418.09 | $399.69 | $404.57 | 1 452 526 |
May 18, 2020 | $425.02 | $428.59 | $413.24 | $414.44 | 1 119 709 |
May 15, 2020 | $399.05 | $418.98 | $396.85 | $417.73 | 1 234 097 |
May 14, 2020 | $401.55 | $408.71 | $396.72 | $403.05 | 1 514 919 |
May 13, 2020 | $412.93 | $414.53 | $402.00 | $407.20 | 2 000 723 |
May 12, 2020 | $420.30 | $421.77 | $410.10 | $410.80 | 3 031 117 |
May 11, 2020 | $404.05 | $428.00 | $403.60 | $421.36 | 23 462 214 |
May 08, 2020 | $407.10 | $414.63 | $398.22 | $405.50 | 3 520 727 |
May 07, 2020 | $391.83 | $408.49 | $389.01 | $404.36 | 3 833 133 |
May 06, 2020 | $371.24 | $381.38 | $365.52 | $366.52 | 1 278 628 |
May 05, 2020 | $359.95 | $374.41 | $351.09 | $364.28 | 1 389 704 |
May 04, 2020 | $343.06 | $352.84 | $339.43 | $352.51 | 1 012 062 |
May 01, 2020 | $331.00 | $343.27 | $328.40 | $341.52 | 996 933 |
Apr 30, 2020 | $343.00 | $350.97 | $335.00 | $335.20 | 1 338 223 |
Apr 29, 2020 | $340.00 | $346.21 | $328.36 | $345.47 | 2 127 598 |
Apr 28, 2020 | $335.01 | $338.00 | $312.15 | $313.53 | 1 786 984 |
Apr 27, 2020 | $343.54 | $344.55 | $330.00 | $335.05 | 1 626 697 |
Apr 24, 2020 | $327.43 | $334.27 | $324.49 | $332.44 | 1 060 016 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DXCM stock historical prices to predict future price movements?
Trend Analysis: Examine the DXCM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DXCM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.