NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.84
+0.150 (+0.115%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $123.08 | $139.24 | Tuesday, 21st May 2024 DXCM stock ended at $130.84. This is 0.115% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.24% from a day low at $129.95 to a day high of $131.56. |
90 days | $113.05 | $142.00 | |
52 weeks | $74.75 | $142.00 |
Date | Open | High | Low | Close | Volume |
Jun 10, 2016 | $72.27 | $72.94 | $71.13 | $71.91 | 836 481 |
Jun 09, 2016 | $73.33 | $74.71 | $71.48 | $72.67 | 1 173 299 |
Jun 08, 2016 | $69.06 | $73.46 | $68.28 | $73.34 | 1 724 924 |
Jun 07, 2016 | $68.29 | $69.08 | $68.02 | $69.06 | 1 110 472 |
Jun 06, 2016 | $66.87 | $68.90 | $66.59 | $68.57 | 518 080 |
Jun 03, 2016 | $67.53 | $67.92 | $66.57 | $67.51 | 779 766 |
Jun 02, 2016 | $64.59 | $67.67 | $63.59 | $67.64 | 1 002 955 |
Jun 01, 2016 | $63.51 | $65.60 | $62.68 | $64.75 | 1 459 847 |
May 31, 2016 | $65.25 | $65.29 | $63.59 | $64.49 | 859 471 |
May 27, 2016 | $63.07 | $65.43 | $62.30 | $65.29 | 1 037 592 |
May 26, 2016 | $65.21 | $65.21 | $62.91 | $63.15 | 809 637 |
May 25, 2016 | $64.78 | $65.74 | $64.26 | $65.32 | 738 919 |
May 24, 2016 | $63.93 | $65.72 | $62.85 | $64.97 | 760 968 |
May 23, 2016 | $63.15 | $64.41 | $62.88 | $63.48 | 987 428 |
May 20, 2016 | $62.70 | $64.08 | $62.44 | $63.82 | 683 975 |
May 19, 2016 | $61.63 | $63.17 | $61.18 | $62.27 | 692 169 |
May 18, 2016 | $61.80 | $62.11 | $61.09 | $61.84 | 628 576 |
May 17, 2016 | $62.59 | $63.22 | $61.60 | $61.91 | 666 085 |
May 16, 2016 | $60.95 | $62.95 | $60.81 | $62.80 | 886 608 |
May 13, 2016 | $60.88 | $61.43 | $60.13 | $60.63 | 573 699 |
May 12, 2016 | $63.85 | $63.94 | $60.30 | $61.16 | 670 349 |
May 11, 2016 | $62.87 | $64.80 | $62.67 | $63.45 | 769 128 |
May 10, 2016 | $62.93 | $62.94 | $61.70 | $62.49 | 528 837 |
May 09, 2016 | $61.20 | $62.95 | $61.09 | $62.44 | 850 487 |
May 06, 2016 | $61.36 | $61.82 | $60.07 | $61.31 | 715 355 |
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.