NASDAQ:DXCM
DexCom Stock Price (Quote)
$134.00
+2.48 (+1.89%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Tuesday, 23rd Apr 2024 DXCM stock ended at $134.00. This is 1.89% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.29% from a day low at $131.00 to a day high of $135.31. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $113.37 | $113.77 | $111.29 | $112.20 | 4 257 415 |
| Nov 27, 2023 | $112.07 | $115.09 | $112.07 | $113.98 | 3 685 602 |
| Nov 24, 2023 | $110.80 | $113.81 | $110.44 | $112.95 | 1 891 343 |
| Nov 22, 2023 | $110.00 | $112.05 | $109.48 | $110.80 | 2 690 351 |
| Nov 21, 2023 | $108.42 | $109.65 | $107.83 | $108.96 | 2 701 605 |
| Nov 20, 2023 | $104.39 | $109.19 | $104.06 | $108.96 | 4 253 170 |
| Nov 17, 2023 | $104.93 | $106.74 | $104.36 | $104.97 | 5 144 949 |
| Nov 16, 2023 | $102.00 | $105.19 | $102.00 | $104.77 | 5 662 776 |
| Nov 15, 2023 | $101.38 | $104.25 | $100.86 | $102.11 | 4 012 382 |
| Nov 14, 2023 | $100.00 | $103.85 | $99.26 | $101.38 | 5 161 451 |
| Nov 13, 2023 | $96.80 | $100.57 | $94.55 | $98.35 | 5 096 608 |
| Nov 10, 2023 | $93.61 | $95.07 | $91.60 | $94.05 | 3 712 309 |
| Nov 09, 2023 | $93.27 | $95.29 | $91.71 | $92.40 | 4 477 562 |
| Nov 08, 2023 | $95.22 | $95.57 | $91.49 | $92.76 | 4 402 936 |
| Nov 07, 2023 | $95.81 | $97.62 | $95.10 | $95.19 | 3 181 154 |
| Nov 06, 2023 | $97.78 | $98.91 | $94.34 | $94.84 | 3 711 386 |
| Nov 03, 2023 | $96.57 | $99.01 | $96.07 | $97.46 | 4 740 153 |
| Nov 02, 2023 | $94.84 | $95.83 | $92.07 | $93.67 | 4 229 032 |
| Nov 01, 2023 | $88.26 | $94.41 | $87.86 | $94.13 | 5 901 539 |
| Oct 31, 2023 | $85.73 | $89.47 | $85.43 | $88.83 | 5 390 667 |
| Oct 30, 2023 | $90.16 | $90.59 | $84.71 | $84.91 | 6 781 545 |
| Oct 27, 2023 | $92.73 | $92.99 | $86.29 | $89.29 | 14 745 291 |
| Oct 26, 2023 | $84.18 | $84.23 | $80.93 | $81.09 | 6 092 048 |
| Oct 25, 2023 | $85.85 | $86.37 | $83.06 | $84.35 | 4 036 892 |
| Oct 24, 2023 | $85.40 | $86.84 | $85.26 | $86.35 | 3 978 092 |
