DexCom Inc (DXCM) Historical Stock Data
124.60 ↓13.41 (-9.72%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DXCM is down -0.01% a day on average. There have been 12 days where DexCom Inc closed green and 18 days where DXCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 138.91 | 138.01 | ↓$0.90 (-0.65%) | 134.39 | 139.24 | 4.20M |
| 2024-04-24 | 132.79 | 137.87 | ↑$5.08 (3.83%) | 132.47 | 138.50 | 3.24M |
| 2024-04-23 | 131.47 | 134.00 | ↑$2.53 (1.92%) | 131.00 | 135.31 | 2.01M |
| 2024-04-22 | 131.26 | 131.52 | ↑$0.26 (0.20%) | 129.74 | 132.36 | 2.11M |
| 2024-04-19 | 134.64 | 130.71 | ↓$3.93 (-2.92%) | 129.17 | 135.06 | 2.86M |
| 2024-04-18 | 134.36 | 134.30 | ↓$0.06 (-0.04%) | 133.58 | 135.99 | 2.12M |
| 2024-04-17 | 136.07 | 133.86 | ↓$2.21 (-1.62%) | 132.88 | 136.64 | 3.22M |
| 2024-04-16 | 135.29 | 136.52 | ↑$1.23 (0.91%) | 133.21 | 137.83 | 3.04M |
| 2024-04-15 | 137.81 | 134.56 | ↓$3.25 (-2.36%) | 134.50 | 138.02 | 2.55M |
| 2024-04-12 | 138.02 | 136.14 | ↓$1.88 (-1.36%) | 134.28 | 138.77 | 2.41M |
| 2024-04-11 | 140.10 | 139.62 | ↓$0.48 (-0.34%) | 138.15 | 141.25 | 2.07M |
| 2024-04-10 | 138.81 | 140.32 | ↑$1.51 (1.09%) | 137.42 | 140.65 | 1.85M |
| 2024-04-09 | 140.78 | 140.45 | ↓$0.33 (-0.23%) | 138.53 | 141.99 | 2.78M |
| 2024-04-08 | 139.53 | 139.94 | ↑$0.41 (0.29%) | 137.47 | 140.91 | 2.29M |
| 2024-04-05 | 133.13 | 138.93 | ↑$5.80 (4.36%) | 131.74 | 139.11 | 2.43M |
| 2024-04-04 | 139.56 | 133.34 | ↓$6.22 (-4.46%) | 133.23 | 139.71 | 3.03M |
| 2024-04-03 | 136.73 | 138.51 | ↑$1.78 (1.30%) | 136.59 | 139.96 | 1.73M |
| 2024-04-02 | 136.33 | 136.65 | ↑$0.32 (0.23%) | 135.21 | 137.99 | 2.38M |
| 2024-04-01 | 138.79 | 137.94 | ↓$0.85 (-0.61%) | 136.98 | 139.62 | 1.86M |
| 2024-03-28 | 139.98 | 138.70 | ↓$1.28 (-0.91%) | 138.52 | 140.80 | 2.52M |
| 2024-03-27 | 141.55 | 139.48 | ↓$2.07 (-1.46%) | 138.12 | 141.87 | 2.03M |
| 2024-03-26 | 140.69 | 139.93 | ↓$0.76 (-0.54%) | 138.50 | 142.00 | 3.10M |
| 2024-03-25 | 133.39 | 140.10 | ↑$6.71 (5.03%) | 133.39 | 140.88 | 3.92M |
| 2024-03-22 | 133.54 | 133.18 | ↓$0.36 (-0.27%) | 131.36 | 134.38 | 1.43M |
| 2024-03-21 | 133.48 | 133.41 | ↓$0.07 (-0.05%) | 133.15 | 136.45 | 2.19M |
| 2024-03-20 | 134.87 | 132.53 | ↓$2.34 (-1.74%) | 131.31 | 135.81 | 1.92M |
| 2024-03-19 | 133.83 | 134.17 | ↑$0.34 (0.25%) | 131.64 | 134.33 | 2.27M |
| 2024-03-18 | 131.68 | 134.72 | ↑$3.04 (2.31%) | 131.51 | 135.58 | 2.66M |
| 2024-03-15 | 130.95 | 130.46 | ↓$0.49 (-0.37%) | 128.62 | 131.82 | 3.97M |
| 2024-03-14 | 132.44 | 129.50 | ↓$2.94 (-2.22%) | 128.72 | 133.00 | 2.59M |
Create an account or log in to view more rows.
$DXCM is being added
$DXCM i'm out of slaps for the day
$DXCM is being added
$DXCM Green by EOD guarentee
$DXCM LFGGGGGG
$DXCM tomorrow will be an explosion day
I believe it!
$DXCM bears haha
$DXCM good support.....
$DXCM pressure
$DXCM taking off soon