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.

DateOpenCloseChangeLowHighVolume
2022-05-20324.70321.23↓$3.47 (-1.07%)309.27325.86823.28K
2022-05-19311.00316.12↑$5.12 (1.65%)305.01321.350.91M
2022-05-18327.06308.49↓$18.57 (-5.68%)307.00328.171.03M
2022-05-17333.69332.16↓$1.53 (-0.46%)321.39337.53546.80K
2022-05-16334.78324.60↓$10.18 (-3.04%)323.09339.12685.64K
2022-05-13316.50334.74↑$18.24 (5.76%)316.48337.591.05M
2022-05-12309.60311.52↑$1.92 (0.62%)302.61320.791.11M
2022-05-11327.20314.94↓$12.26 (-3.75%)313.48337.950.98M
2022-05-10340.62327.43↓$13.19 (-3.87%)318.73345.75781.33K
2022-05-09342.77330.02↓$12.75 (-3.72%)322.00348.551.50M
2022-05-06372.21351.89↓$20.32 (-5.46%)347.68373.801.32M
2022-05-05400.99379.29↓$21.70 (-5.41%)372.30408.79730.10K
2022-05-04397.35406.03↑$8.68 (2.18%)377.96409.73880.41K
2022-05-03405.42395.40↓$10.02 (-2.47%)393.03407.53696.93K
2022-05-02408.96407.14↓$1.82 (-0.45%)397.52413.79665.53K
2022-04-29412.38408.58↓$3.80 (-0.92%)405.22431.481.36M
2022-04-28415.00413.23↓$1.77 (-0.43%)398.27417.671.15M
2022-04-27425.44413.02↓$12.42 (-2.92%)411.02430.62710.91K
2022-04-26436.28423.50↓$12.78 (-2.93%)419.75437.80655.61K
2022-04-25439.94442.49↑$2.55 (0.58%)435.35450.12610.84K
2022-04-22466.90440.65↓$26.25 (-5.62%)439.46467.83604.32K
2022-04-21499.12472.41↓$26.71 (-5.35%)470.21503.78408.92K
2022-04-20491.74496.39↑$4.65 (0.95%)482.99502.53499.06K
2022-04-19477.89491.79↑$13.90 (2.91%)477.89495.99497.32K
2022-04-18489.88480.63↓$9.25 (-1.89%)476.77491.99330.82K
2022-04-14499.40492.11↓$7.29 (-1.46%)487.52500.00410.24K
2022-04-13493.59498.80↑$5.21 (1.06%)493.48502.91481.79K
2022-04-12501.17490.43↓$10.74 (-2.14%)488.51508.78596.70K
2022-04-11498.75492.49↓$6.26 (-1.26%)490.01501.82494.32K
2022-04-08510.01505.99↓$4.02 (-0.79%)501.96514.81359.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DXCM Ride this train. You won't regret.

0 Like Report
jchonnee

$DXCM one of the poorest performed stocks for a big name.

0 Like Report
4texin

$DXCM what happens?

0 Like Report
glaglewd

$DXCM cup and handle forming

0 Like Report