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 |
| Sep 20, 2023 | $95.37 | $95.81 | $92.36 | $92.63 | 2 892 121 |
| Sep 19, 2023 | $95.29 | $95.31 | $92.77 | $94.16 | 3 644 253 |
| Sep 18, 2023 | $95.69 | $96.64 | $94.86 | $95.30 | 3 119 530 |
| Sep 15, 2023 | $101.85 | $102.33 | $95.86 | $96.35 | 8 986 037 |
| Sep 14, 2023 | $106.23 | $106.60 | $100.93 | $101.55 | 6 341 485 |
| Sep 13, 2023 | $104.99 | $106.96 | $104.78 | $105.22 | 2 948 530 |
| Sep 12, 2023 | $106.56 | $107.34 | $103.40 | $104.86 | 4 320 542 |
| Sep 11, 2023 | $104.35 | $108.09 | $103.95 | $107.29 | 3 361 384 |
| Sep 08, 2023 | $104.92 | $107.14 | $104.18 | $104.35 | 3 557 391 |
| Sep 07, 2023 | $106.75 | $107.59 | $100.76 | $104.91 | 5 152 951 |
| Sep 06, 2023 | $105.45 | $108.28 | $104.22 | $106.88 | 6 532 168 |
| Sep 05, 2023 | $101.94 | $102.97 | $99.93 | $100.33 | 3 171 960 |
| Sep 01, 2023 | $102.32 | $102.70 | $100.51 | $101.90 | 2 458 701 |
| Aug 31, 2023 | $103.53 | $105.05 | $100.91 | $100.98 | 3 705 458 |
| Aug 30, 2023 | $101.03 | $106.95 | $100.75 | $103.42 | 5 748 847 |
| Aug 29, 2023 | $99.30 | $101.65 | $98.02 | $100.58 | 7 646 522 |
| Aug 28, 2023 | $102.07 | $103.29 | $98.75 | $99.29 | 4 032 534 |
| Aug 25, 2023 | $100.92 | $102.11 | $99.02 | $100.76 | 4 308 467 |
| Aug 24, 2023 | $104.99 | $105.01 | $100.78 | $100.98 | 4 275 636 |
| Aug 23, 2023 | $107.15 | $107.68 | $103.99 | $104.38 | 3 762 493 |
| Aug 22, 2023 | $104.38 | $107.46 | $104.14 | $106.98 | 3 172 951 |
| Aug 21, 2023 | $106.00 | $106.50 | $104.46 | $104.68 | 3 387 723 |
| Aug 18, 2023 | $107.41 | $107.79 | $105.75 | $106.05 | 3 712 277 |
| Aug 17, 2023 | $111.10 | $111.50 | $107.63 | $107.81 | 3 966 888 |
| Aug 16, 2023 | $114.84 | $115.42 | $110.99 | $111.16 | 2 749 688 |
