DexCom Inc (DXCM) Historical Stock Data
64.00 ↓43.85 (-40.66%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXCM is down -0.32% a day on average. There have been 11 days where DexCom Inc closed green and 19 days where DXCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.00 | 64.00 | ↓$2.00 (-3.03%) | 62.34 | 67.44 | 53.87M |
| 2024-07-25 | 111.17 | 107.85 | ↓$3.32 (-2.99%) | 107.56 | 112.55 | 11.28M |
| 2024-07-24 | 111.97 | 111.94 | ↓$0.03 (-0.03%) | 110.00 | 113.08 | 3.61M |
| 2024-07-23 | 111.65 | 112.13 | ↑$0.48 (0.43%) | 110.44 | 113.28 | 2.37M |
| 2024-07-22 | 112.76 | 111.65 | ↓$1.11 (-0.98%) | 110.75 | 113.25 | 1.73M |
| 2024-07-19 | 111.73 | 111.66 | ↓$0.07 (-0.06%) | 110.04 | 112.16 | 2.27M |
| 2024-07-18 | 114.49 | 110.70 | ↓$3.79 (-3.31%) | 110.65 | 116.35 | 2.85M |
| 2024-07-17 | 116.04 | 114.61 | ↓$1.43 (-1.23%) | 114.58 | 117.19 | 2.56M |
| 2024-07-16 | 112.93 | 116.06 | ↑$3.13 (2.77%) | 112.08 | 116.12 | 2.52M |
| 2024-07-15 | 113.54 | 113.01 | ↓$0.53 (-0.47%) | 112.05 | 114.77 | 1.92M |
| 2024-07-12 | 112.65 | 114.06 | ↑$1.41 (1.25%) | 111.67 | 115.34 | 2.30M |
| 2024-07-11 | 111.13 | 112.66 | ↑$1.54 (1.38%) | 110.80 | 113.80 | 2.01M |
| 2024-07-10 | 110.84 | 110.79 | ↓$0.05 (-0.05%) | 109.42 | 111.29 | 2.15M |
| 2024-07-09 | 111.32 | 110.84 | ↓$0.48 (-0.43%) | 110.44 | 111.52 | 1.29M |
| 2024-07-08 | 113.50 | 110.97 | ↓$2.53 (-2.23%) | 110.63 | 113.50 | 1.65M |
| 2024-07-05 | 111.17 | 113.69 | ↑$2.52 (2.27%) | 110.03 | 113.83 | 1.35M |
| 2024-07-03 | 112.40 | 110.91 | ↓$1.49 (-1.33%) | 109.81 | 112.49 | 1.35M |
| 2024-07-02 | 112.17 | 112.49 | ↑$0.32 (0.29%) | 111.00 | 113.08 | 1.78M |
| 2024-07-01 | 113.00 | 112.17 | ↓$0.83 (-0.73%) | 111.00 | 115.30 | 2.58M |
| 2024-06-28 | 114.29 | 113.38 | ↓$0.91 (-0.80%) | 111.86 | 114.58 | 5.43M |
| 2024-06-27 | 112.69 | 114.54 | ↑$1.85 (1.64%) | 112.49 | 114.97 | 2.47M |
| 2024-06-26 | 110.28 | 113.51 | ↑$3.23 (2.93%) | 110.16 | 113.83 | 2.54M |
| 2024-06-25 | 111.36 | 110.31 | ↓$1.05 (-0.94%) | 108.71 | 111.82 | 4.09M |
| 2024-06-24 | 116.41 | 110.57 | ↓$5.84 (-5.02%) | 109.75 | 116.60 | 4.69M |
| 2024-06-21 | 117.18 | 116.64 | ↓$0.54 (-0.46%) | 114.22 | 117.27 | 7.13M |
| 2024-06-20 | 116.94 | 116.07 | ↓$0.87 (-0.74%) | 115.49 | 117.12 | 1.88M |
| 2024-06-18 | 116.53 | 116.64 | ↑$0.11 (0.09%) | 116.13 | 117.49 | 2.19M |
| 2024-06-17 | 115.18 | 116.53 | ↑$1.35 (1.17%) | 114.65 | 117.91 | 3.38M |
| 2024-06-14 | 113.55 | 115.95 | ↑$2.40 (2.11%) | 113.23 | 116.01 | 1.81M |
| 2024-06-13 | 115.16 | 113.81 | ↓$1.35 (-1.17%) | 113.67 | 116.33 | 2.06M |
Create an account or log in to view more rows.
$DXCM what’s gonna happen now
$DXCM just waiting to short this bad boy.
$DXCM Spike it!
$DXCM oversold
$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!