DexCom Inc (DXCM) Historical Stock Data
321.23 ↑5.11 (1.62%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, DXCM is down -1.51% a day on average. There have been 8 days where DexCom Inc closed green and 22 days where DXCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 324.70 | 321.23 | ↓$3.47 (-1.07%) | 309.27 | 325.86 | 823.28K |
| 2022-05-19 | 311.00 | 316.12 | ↑$5.12 (1.65%) | 305.01 | 321.35 | 0.91M |
| 2022-05-18 | 327.06 | 308.49 | ↓$18.57 (-5.68%) | 307.00 | 328.17 | 1.03M |
| 2022-05-17 | 333.69 | 332.16 | ↓$1.53 (-0.46%) | 321.39 | 337.53 | 546.80K |
| 2022-05-16 | 334.78 | 324.60 | ↓$10.18 (-3.04%) | 323.09 | 339.12 | 685.64K |
| 2022-05-13 | 316.50 | 334.74 | ↑$18.24 (5.76%) | 316.48 | 337.59 | 1.05M |
| 2022-05-12 | 309.60 | 311.52 | ↑$1.92 (0.62%) | 302.61 | 320.79 | 1.11M |
| 2022-05-11 | 327.20 | 314.94 | ↓$12.26 (-3.75%) | 313.48 | 337.95 | 0.98M |
| 2022-05-10 | 340.62 | 327.43 | ↓$13.19 (-3.87%) | 318.73 | 345.75 | 781.33K |
| 2022-05-09 | 342.77 | 330.02 | ↓$12.75 (-3.72%) | 322.00 | 348.55 | 1.50M |
| 2022-05-06 | 372.21 | 351.89 | ↓$20.32 (-5.46%) | 347.68 | 373.80 | 1.32M |
| 2022-05-05 | 400.99 | 379.29 | ↓$21.70 (-5.41%) | 372.30 | 408.79 | 730.10K |
| 2022-05-04 | 397.35 | 406.03 | ↑$8.68 (2.18%) | 377.96 | 409.73 | 880.41K |
| 2022-05-03 | 405.42 | 395.40 | ↓$10.02 (-2.47%) | 393.03 | 407.53 | 696.93K |
| 2022-05-02 | 408.96 | 407.14 | ↓$1.82 (-0.45%) | 397.52 | 413.79 | 665.53K |
| 2022-04-29 | 412.38 | 408.58 | ↓$3.80 (-0.92%) | 405.22 | 431.48 | 1.36M |
| 2022-04-28 | 415.00 | 413.23 | ↓$1.77 (-0.43%) | 398.27 | 417.67 | 1.15M |
| 2022-04-27 | 425.44 | 413.02 | ↓$12.42 (-2.92%) | 411.02 | 430.62 | 710.91K |
| 2022-04-26 | 436.28 | 423.50 | ↓$12.78 (-2.93%) | 419.75 | 437.80 | 655.61K |
| 2022-04-25 | 439.94 | 442.49 | ↑$2.55 (0.58%) | 435.35 | 450.12 | 610.84K |
| 2022-04-22 | 466.90 | 440.65 | ↓$26.25 (-5.62%) | 439.46 | 467.83 | 604.32K |
| 2022-04-21 | 499.12 | 472.41 | ↓$26.71 (-5.35%) | 470.21 | 503.78 | 408.92K |
| 2022-04-20 | 491.74 | 496.39 | ↑$4.65 (0.95%) | 482.99 | 502.53 | 499.06K |
| 2022-04-19 | 477.89 | 491.79 | ↑$13.90 (2.91%) | 477.89 | 495.99 | 497.32K |
| 2022-04-18 | 489.88 | 480.63 | ↓$9.25 (-1.89%) | 476.77 | 491.99 | 330.82K |
| 2022-04-14 | 499.40 | 492.11 | ↓$7.29 (-1.46%) | 487.52 | 500.00 | 410.24K |
| 2022-04-13 | 493.59 | 498.80 | ↑$5.21 (1.06%) | 493.48 | 502.91 | 481.79K |
| 2022-04-12 | 501.17 | 490.43 | ↓$10.74 (-2.14%) | 488.51 | 508.78 | 596.70K |
| 2022-04-11 | 498.75 | 492.49 | ↓$6.26 (-1.26%) | 490.01 | 501.82 | 494.32K |
| 2022-04-08 | 510.01 | 505.99 | ↓$4.02 (-0.79%) | 501.96 | 514.81 | 359.25K |
Create an account or log in to view more rows.
$DXCM what happened
$DXCM Ride this train. You won't regret.
$DXCM going green
$DXCM one of the poorest performed stocks for a big name.
$DXCM man this will be good in coming weeks
$DXCM steady steady n hold
$DXCM omg lol
$DXCM what happens?
$DXCM cup and handle forming
$DXCM time to short this