DexCom Inc (DXCM) Historical Stock Data

116.26 ↓1.24 (-1.06%)
As of February 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DXCM is down -0.15% a day on average. There have been 16 days where DexCom Inc closed green and 14 days where DXCM closed red.

DateOpenCloseChangeLowHighVolume
2024-02-23117.13116.26↓$0.87 (-0.74%)116.01118.496.21M
2024-02-22117.55117.50↓$0.05 (-0.04%)115.36118.003.04M
2024-02-21117.00116.39↓$0.61 (-0.52%)115.30117.962.93M
2024-02-20116.73117.87↑$1.14 (0.98%)116.73119.103.20M
2024-02-16116.83117.05↑$0.22 (0.19%)116.32118.813.97M
2024-02-15117.08117.69↑$0.61 (0.52%)116.05118.513.13M
2024-02-14117.03116.75↓$0.28 (-0.24%)114.96117.703.16M
2024-02-13116.52117.03↑$0.51 (0.44%)116.26120.243.31M
2024-02-12119.53118.42↓$1.11 (-0.93%)117.14120.505.25M
2024-02-09123.00120.47↓$2.53 (-2.06%)120.29124.995.64M
2024-02-08127.20127.05↓$0.15 (-0.12%)125.21127.374.30M
2024-02-07124.92126.61↑$1.69 (1.35%)124.28127.132.25M
2024-02-06121.81124.92↑$3.11 (2.55%)120.43124.981.99M
2024-02-05120.71121.23↑$0.52 (0.43%)119.60121.802.71M
2024-02-02122.21120.96↓$1.25 (-1.02%)119.63122.452.56M
2024-02-01122.15122.60↑$0.45 (0.37%)119.92123.872.48M
2024-01-31121.23121.35↑$0.12 (0.10%)120.12123.062.39M
2024-01-30123.14120.79↓$2.35 (-1.91%)120.60123.242.68M
2024-01-29121.88124.25↑$2.37 (1.94%)119.55124.262.68M
2024-01-26126.07121.96↓$4.11 (-3.26%)119.71126.393.73M
2024-01-25129.14126.51↓$2.63 (-2.04%)125.24129.391.64M
2024-01-24128.10127.42↓$0.68 (-0.53%)125.74128.561.64M
2024-01-23129.15127.12↓$2.03 (-1.57%)125.39129.321.75M
2024-01-22129.20129.29↑$0.09 (0.07%)128.65130.313.13M
2024-01-19127.12127.29↑$0.17 (0.13%)125.06127.992.82M
2024-01-18126.26127.45↑$1.19 (0.94%)125.30128.002.75M
2024-01-17123.00125.45↑$2.45 (1.99%)122.54125.531.81M
2024-01-16123.59124.46↑$0.87 (0.70%)121.29124.873.12M
2024-01-12128.93125.00↓$3.93 (-3.05%)124.06129.993.65M
2024-01-11127.97128.93↑$0.96 (0.75%)126.72130.302.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.