NASDAQ:DXCM
DexCom Stock Price (Quote)
$137.87
+3.87 (+2.89%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $129.18 | $142.00 | Wednesday, 24th Apr 2024 DXCM stock ended at $137.87. This is 2.89% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.55% from a day low at $132.48 to a day high of $138.50. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $128.05 | $131.03 | $128.00 | $130.62 | 2 343 411 |
| Jul 07, 2023 | $126.80 | $128.59 | $125.78 | $126.71 | 2 173 051 |
| Jul 06, 2023 | $126.64 | $128.15 | $125.86 | $127.70 | 1 642 193 |
| Jul 05, 2023 | $126.58 | $128.47 | $125.69 | $128.07 | 1 930 006 |
| Jul 03, 2023 | $127.23 | $127.42 | $124.79 | $127.02 | 1 218 322 |
| Jun 30, 2023 | $129.76 | $131.76 | $128.20 | $128.51 | 2 260 045 |
| Jun 29, 2023 | $126.57 | $128.90 | $125.82 | $127.94 | 2 584 477 |
| Jun 28, 2023 | $124.01 | $127.86 | $123.83 | $126.42 | 2 291 611 |
| Jun 27, 2023 | $124.62 | $125.48 | $121.79 | $123.50 | 2 544 812 |
| Jun 26, 2023 | $126.00 | $126.15 | $123.24 | $124.62 | 2 451 000 |
| Jun 23, 2023 | $125.92 | $127.50 | $124.83 | $126.75 | 3 058 731 |
| Jun 22, 2023 | $127.61 | $128.04 | $125.89 | $126.52 | 2 410 664 |
| Jun 21, 2023 | $130.13 | $130.21 | $126.55 | $127.86 | 2 625 894 |
| Jun 20, 2023 | $129.73 | $130.80 | $127.64 | $129.97 | 2 360 626 |
| Jun 16, 2023 | $132.00 | $134.10 | $129.99 | $130.10 | 3 933 720 |
| Jun 15, 2023 | $128.32 | $131.24 | $128.10 | $130.98 | 4 116 605 |
| Jun 14, 2023 | $126.26 | $129.20 | $125.96 | $127.06 | 3 252 088 |
| Jun 13, 2023 | $126.98 | $128.00 | $124.68 | $125.95 | 2 105 389 |
| Jun 12, 2023 | $124.80 | $127.22 | $123.52 | $126.91 | 2 597 882 |
| Jun 09, 2023 | $121.31 | $124.55 | $120.20 | $124.34 | 2 090 085 |
| Jun 08, 2023 | $119.52 | $121.28 | $118.33 | $121.13 | 1 763 947 |
| Jun 07, 2023 | $125.76 | $126.19 | $117.74 | $119.71 | 2 937 354 |
| Jun 06, 2023 | $125.49 | $126.59 | $124.36 | $125.38 | 3 027 013 |
| Jun 05, 2023 | $123.00 | $126.29 | $122.22 | $124.66 | 3 041 080 |
| Jun 02, 2023 | $120.00 | $122.84 | $118.70 | $122.57 | 2 676 257 |
