NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.71
-3.59 (-2.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Friday, 19th Apr 2024 DXCM stock ended at $130.71. This is 2.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.55% from a day low at $129.18 to a day high of $135.06. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $83.69 | $87.48 | $83.61 | $86.04 | 6 486 239 |
| 2023-10-18 | $81.49 | $85.27 | $81.47 | $84.12 | 7 684 969 |
| 2023-10-17 | $77.38 | $82.56 | $76.81 | $80.49 | 5 326 659 |
| 2023-10-16 | $77.58 | $80.19 | $76.17 | $78.95 | 5 266 368 |
| 2023-10-13 | $75.00 | $76.44 | $74.75 | $76.19 | 5 055 046 |
| 2023-10-12 | $79.69 | $80.14 | $75.04 | $75.49 | 9 245 097 |
| 2023-10-11 | $84.31 | $85.02 | $77.91 | $78.97 | 8 699 803 |
| 2023-10-10 | $82.91 | $86.40 | $81.12 | $85.21 | 5 266 841 |
| 2023-10-09 | $82.49 | $83.32 | $80.80 | $83.09 | 2 987 508 |
| 2023-10-06 | $82.55 | $83.69 | $81.07 | $83.22 | 6 167 535 |
| 2023-10-05 | $88.10 | $88.10 | $80.80 | $84.00 | 8 704 864 |
| 2023-10-04 | $91.16 | $91.39 | $85.58 | $87.70 | 5 781 612 |
| 2023-10-03 | $93.67 | $94.36 | $90.25 | $90.94 | 2 971 668 |
| 2023-10-02 | $92.86 | $96.18 | $91.80 | $94.55 | 3 244 419 |
| 2023-09-29 | $97.37 | $97.58 | $93.13 | $93.30 | 5 290 650 |
| 2023-09-28 | $92.09 | $96.17 | $91.63 | $95.46 | 7 058 315 |
| 2023-09-27 | $89.56 | $92.93 | $89.71 | $92.09 | 6 545 130 |
| 2023-09-26 | $85.62 | $88.74 | $85.34 | $88.62 | 4 707 880 |
| 2023-09-25 | $87.13 | $87.22 | $85.31 | $86.06 | 3 515 592 |
| 2023-09-22 | $88.40 | $88.98 | $87.14 | $87.50 | 3 799 807 |
| 2023-09-21 | $92.34 | $92.38 | $88.85 | $89.08 | 4 881 665 |
| 2023-09-20 | $95.37 | $95.81 | $92.36 | $92.63 | 2 892 121 |
| 2023-09-19 | $95.29 | $95.31 | $92.77 | $94.16 | 3 644 253 |
| 2023-09-18 | $95.69 | $96.64 | $94.86 | $95.30 | 3 119 530 |
| 2023-09-15 | $101.85 | $102.33 | $95.86 | $96.35 | 8 986 037 |
