NASDAQ:DXCM
DexCom Stock Price (Quote)
$134.30
+0.440 (+0.329%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.31 | $142.00 | Thursday, 18th Apr 2024 DXCM stock ended at $134.30. This is 0.329% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $133.58 to a day high of $135.98. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $120.30 | $120.12 | $107.07 | $110.19 | 8 878 876 |
| 2023-08-07 | $121.00 | $122.10 | $120.14 | $120.97 | 1 385 044 |
| 2023-08-04 | $122.14 | $122.83 | $119.90 | $120.33 | 2 215 668 |
| 2023-08-03 | $123.80 | $124.88 | $120.60 | $122.07 | 1 899 085 |
| 2023-08-02 | $120.83 | $124.25 | $120.46 | $123.81 | 3 172 027 |
| 2023-08-01 | $124.45 | $125.95 | $121.85 | $122.00 | 3 976 787 |
| 2023-07-31 | $133.14 | $133.40 | $124.04 | $124.56 | 5 486 694 |
| 2023-07-28 | $134.40 | $139.53 | $132.10 | $132.38 | 4 907 278 |
| 2023-07-27 | $131.11 | $131.49 | $128.77 | $129.36 | 3 354 776 |
| 2023-07-26 | $129.20 | $131.26 | $129.09 | $130.69 | 1 596 711 |
| 2023-07-25 | $126.90 | $131.11 | $126.81 | $129.96 | 1 822 503 |
| 2023-07-24 | $130.58 | $131.72 | $127.45 | $127.72 | 2 935 352 |
| 2023-07-21 | $130.98 | $132.57 | $130.06 | $130.60 | 4 669 922 |
| 2023-07-20 | $134.06 | $134.35 | $130.44 | $130.65 | 3 285 040 |
| 2023-07-19 | $137.34 | $138.92 | $131.88 | $133.63 | 2 869 916 |
| 2023-07-18 | $137.07 | $138.17 | $135.51 | $137.93 | 2 071 826 |
| 2023-07-17 | $136.70 | $138.40 | $136.39 | $137.45 | 2 289 759 |
| 2023-07-14 | $134.50 | $137.62 | $133.98 | $137.32 | 3 026 199 |
| 2023-07-13 | $134.56 | $134.92 | $133.01 | $133.98 | 1 763 478 |
| 2023-07-12 | $131.39 | $133.91 | $131.26 | $133.67 | 2 157 048 |
| 2023-07-11 | $130.77 | $132.11 | $130.10 | $131.23 | 1 700 660 |
| 2023-07-10 | $128.05 | $131.03 | $128.00 | $130.62 | 2 343 411 |
| 2023-07-07 | $126.80 | $128.59 | $125.78 | $126.71 | 2 173 051 |
| 2023-07-06 | $126.64 | $128.15 | $125.86 | $127.70 | 1 642 193 |
| 2023-07-05 | $126.58 | $128.47 | $125.69 | $128.07 | 1 930 006 |
