NASDAQ:DXCM
DexCom Stock Price (Quote)
$127.39
+1.58 (+1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Tuesday, 30th Apr 2024 DXCM stock ended at $127.39. This is 1.26% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $125.78 to a day high of $128.65. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $66.19 | $66.29 | $62.38 | $64.53 | 1 256 200 |
| Mar 08, 2016 | $67.88 | $68.91 | $65.88 | $66.10 | 569 600 |
| Mar 07, 2016 | $66.66 | $68.87 | $66.23 | $68.38 | 705 600 |
| Mar 04, 2016 | $66.26 | $67.80 | $66.11 | $66.83 | 507 600 |
| Mar 03, 2016 | $65.41 | $66.52 | $64.54 | $66.40 | 503 400 |
| Mar 02, 2016 | $65.83 | $66.49 | $64.76 | $65.76 | 933 600 |
| Mar 01, 2016 | $65.87 | $65.87 | $63.71 | $65.65 | 661 400 |
| Feb 29, 2016 | $66.17 | $67.85 | $64.69 | $65.06 | 555 700 |
| Feb 26, 2016 | $67.25 | $68.68 | $64.92 | $65.92 | 675 900 |
| Feb 25, 2016 | $64.91 | $68.14 | $64.91 | $67.21 | 1 261 000 |
| Feb 24, 2016 | $60.04 | $64.90 | $56.52 | $64.45 | 1 862 200 |
| Feb 23, 2016 | $63.57 | $66.30 | $62.87 | $63.27 | 741 700 |
| Feb 22, 2016 | $63.65 | $64.54 | $63.00 | $63.57 | 971 800 |
| Feb 19, 2016 | $61.16 | $64.19 | $60.50 | $63.19 | 880 800 |
| Feb 18, 2016 | $62.34 | $63.19 | $61.50 | $61.70 | 817 500 |
| Feb 17, 2016 | $59.75 | $62.50 | $59.07 | $61.82 | 1 041 300 |
| Feb 16, 2016 | $56.83 | $60.37 | $56.23 | $59.26 | 934 300 |
| Feb 12, 2016 | $57.34 | $57.49 | $54.50 | $56.12 | 770 700 |
| Feb 11, 2016 | $56.53 | $58.15 | $55.34 | $56.25 | 1 060 200 |
| Feb 10, 2016 | $54.00 | $58.85 | $53.75 | $58.26 | 1 843 500 |
| Feb 09, 2016 | $52.92 | $55.87 | $51.45 | $53.38 | 1 906 200 |
| Feb 08, 2016 | $59.94 | $59.99 | $47.92 | $53.65 | 5 328 300 |
| Feb 05, 2016 | $70.54 | $71.76 | $61.40 | $61.98 | 3 097 200 |
| Feb 04, 2016 | $70.04 | $71.30 | $69.11 | $70.63 | 516 900 |
| Feb 03, 2016 | $70.55 | $71.64 | $68.80 | $69.89 | 650 800 |
