NASDAQ:DXCM
DexCom Stock Price (Quote)
$130.69
-0.670 (-0.510%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $123.08 | $139.24 | Monday, 20th May 2024 DXCM stock ended at $130.69. This is 0.510% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.84% from a day low at $129.70 to a day high of $132.09. |
90 days | $113.05 | $142.00 | |
52 weeks | $74.75 | $142.00 |
Date | Open | High | Low | Close | Volume |
May 04, 2016 | $62.77 | $62.77 | $61.07 | $61.40 | 842 098 |
May 03, 2016 | $63.80 | $64.92 | $62.15 | $63.08 | 2 054 353 |
May 02, 2016 | $64.12 | $65.89 | $63.59 | $65.10 | 805 112 |
Apr 29, 2016 | $65.67 | $65.67 | $62.64 | $64.38 | 1 155 530 |
Apr 28, 2016 | $67.04 | $69.00 | $65.70 | $65.96 | 1 659 487 |
Apr 27, 2016 | $69.07 | $70.80 | $67.80 | $68.41 | 863 657 |
Apr 26, 2016 | $69.10 | $69.87 | $68.51 | $69.82 | 518 168 |
Apr 25, 2016 | $68.31 | $69.78 | $68.27 | $69.13 | 634 703 |
Apr 22, 2016 | $67.50 | $68.87 | $67.50 | $68.43 | 443 708 |
Apr 21, 2016 | $67.27 | $68.09 | $67.08 | $67.68 | 496 696 |
Apr 20, 2016 | $66.90 | $67.56 | $65.90 | $67.06 | 370 117 |
Apr 19, 2016 | $67.70 | $67.90 | $66.52 | $66.80 | 617 629 |
Apr 18, 2016 | $66.38 | $68.04 | $66.28 | $67.66 | 429 620 |
Apr 15, 2016 | $67.07 | $67.59 | $66.13 | $66.81 | 445 269 |
Apr 14, 2016 | $65.75 | $67.90 | $65.60 | $67.04 | 695 431 |
Apr 13, 2016 | $65.53 | $66.45 | $64.86 | $65.87 | 760 984 |
Apr 12, 2016 | $66.52 | $66.79 | $64.14 | $65.29 | 924 949 |
Apr 11, 2016 | $68.00 | $68.27 | $66.49 | $66.80 | 605 144 |
Apr 08, 2016 | $69.01 | $69.43 | $67.01 | $68.08 | 462 259 |
Apr 07, 2016 | $68.35 | $68.98 | $67.81 | $68.43 | 617 896 |
Apr 06, 2016 | $67.75 | $68.98 | $67.32 | $68.72 | 623 268 |
Apr 05, 2016 | $69.50 | $69.88 | $67.56 | $67.79 | 715 319 |
Apr 04, 2016 | $68.15 | $72.11 | $67.63 | $70.49 | 1 501 443 |
Apr 01, 2016 | $67.46 | $69.37 | $66.00 | $67.63 | 1 123 526 |
Mar 31, 2016 | $65.22 | $69.12 | $65.10 | $67.91 | 1 346 184 |
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.