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 |
| Feb 02, 2016 | $71.22 | $72.83 | $70.28 | $70.64 | 467 200 |
| Feb 01, 2016 | $71.01 | $72.41 | $70.02 | $72.03 | 414 100 |
| Jan 29, 2016 | $69.36 | $72.19 | $69.36 | $71.28 | 575 600 |
| Jan 28, 2016 | $74.56 | $74.56 | $68.18 | $69.54 | 1 061 400 |
| Jan 27, 2016 | $73.09 | $74.22 | $71.05 | $71.32 | 430 300 |
| Jan 26, 2016 | $72.89 | $73.59 | $70.87 | $73.21 | 533 000 |
| Jan 25, 2016 | $73.76 | $74.03 | $72.44 | $72.66 | 366 900 |
| Jan 22, 2016 | $72.56 | $74.32 | $72.03 | $74.02 | 526 600 |
| Jan 21, 2016 | $73.97 | $74.73 | $72.44 | $72.48 | 696 300 |
| Jan 20, 2016 | $71.36 | $75.30 | $70.35 | $74.04 | 1 591 700 |
| Jan 19, 2016 | $70.49 | $72.94 | $70.36 | $72.43 | 1 190 500 |
| Jan 15, 2016 | $70.00 | $70.88 | $68.41 | $70.24 | 1 175 300 |
| Jan 14, 2016 | $71.50 | $73.88 | $66.31 | $72.40 | 1 681 800 |
| Jan 13, 2016 | $77.67 | $78.19 | $70.15 | $71.32 | 1 673 000 |
| Jan 12, 2016 | $78.29 | $82.06 | $77.77 | $77.89 | 1 306 700 |
| Jan 11, 2016 | $80.42 | $80.61 | $76.32 | $77.82 | 762 800 |
| Jan 08, 2016 | $82.79 | $83.87 | $79.40 | $79.60 | 766 400 |
| Jan 07, 2016 | $78.88 | $81.93 | $78.12 | $81.79 | 1 108 000 |
| Jan 06, 2016 | $79.44 | $80.74 | $78.82 | $79.39 | 1 195 400 |
| Jan 05, 2016 | $78.59 | $80.98 | $78.50 | $80.76 | 839 200 |
