DexCom Inc (DXCM) Historical Stock Data
75.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXCM is up 0.32% a day on average. There have been 17 days where DexCom Inc closed green and 13 days where DXCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 74.73 | 75.24 | ↑$0.51 (0.68%) | 72.95 | 75.31 | 3.08M |
| 2024-11-19 | 75.70 | 74.88 | ↓$0.82 (-1.08%) | 74.65 | 76.61 | 3.35M |
| 2024-11-18 | 75.88 | 76.27 | ↑$0.39 (0.51%) | 75.69 | 78.15 | 3.90M |
| 2024-11-15 | 75.51 | 75.88 | ↑$0.37 (0.49%) | 75.13 | 78.11 | 6.87M |
| 2024-11-14 | 72.72 | 74.68 | ↑$1.96 (2.70%) | 71.75 | 75.78 | 4.50M |
| 2024-11-13 | 74.46 | 72.53 | ↓$1.93 (-2.59%) | 71.86 | 74.53 | 4.14M |
| 2024-11-12 | 69.46 | 74.34 | ↑$4.88 (7.03%) | 69.23 | 75.47 | 5.34M |
| 2024-11-11 | 70.07 | 70.31 | ↑$0.24 (0.34%) | 69.66 | 72.04 | 4.43M |
| 2024-11-08 | 69.00 | 69.96 | ↑$0.96 (1.39%) | 68.76 | 70.99 | 3.02M |
| 2024-11-07 | 68.79 | 68.91 | ↑$0.12 (0.17%) | 67.70 | 68.98 | 4.50M |
| 2024-11-06 | 69.82 | 68.61 | ↓$1.21 (-1.73%) | 67.90 | 70.14 | 5.17M |
| 2024-11-05 | 69.69 | 69.00 | ↓$0.69 (-0.99%) | 68.37 | 69.69 | 3.40M |
| 2024-11-04 | 70.88 | 69.70 | ↓$1.18 (-1.66%) | 69.65 | 71.00 | 3.06M |
| 2024-11-01 | 70.10 | 70.35 | ↑$0.25 (0.36%) | 69.88 | 71.08 | 2.72M |
| 2024-10-31 | 71.50 | 70.48 | ↓$1.02 (-1.43%) | 69.74 | 71.61 | 3.94M |
| 2024-10-30 | 72.11 | 71.80 | ↓$0.31 (-0.43%) | 71.09 | 72.56 | 3.39M |
| 2024-10-29 | 72.25 | 72.24 | ↓$0.01 (-0.01%) | 70.88 | 72.58 | 3.97M |
| 2024-10-28 | 73.48 | 72.10 | ↓$1.38 (-1.88%) | 71.60 | 74.60 | 5.34M |
| 2024-10-25 | 73.40 | 73.44 | ↑$0.04 (0.05%) | 70.88 | 76.06 | 14.56M |
| 2024-10-24 | 73.23 | 74.85 | ↑$1.62 (2.21%) | 73.03 | 75.13 | 7.39M |
| 2024-10-23 | 72.38 | 72.48 | ↑$0.10 (0.14%) | 72.20 | 73.22 | 4.27M |
| 2024-10-22 | 72.10 | 73.08 | ↑$0.98 (1.36%) | 71.84 | 73.12 | 2.65M |
| 2024-10-21 | 71.87 | 72.61 | ↑$0.74 (1.03%) | 71.81 | 73.79 | 3.20M |
| 2024-10-18 | 69.50 | 72.38 | ↑$2.88 (4.14%) | 69.26 | 72.40 | 3.68M |
| 2024-10-17 | 69.90 | 69.55 | ↓$0.35 (-0.50%) | 69.20 | 70.40 | 3.80M |
| 2024-10-16 | 67.59 | 69.90 | ↑$2.31 (3.42%) | 67.59 | 69.96 | 4.64M |
| 2024-10-15 | 69.00 | 67.10 | ↓$1.90 (-2.75%) | 67.05 | 69.09 | 5.54M |
| 2024-10-14 | 69.81 | 69.18 | ↓$0.63 (-0.90%) | 68.20 | 69.81 | 3.41M |
| 2024-10-11 | 69.98 | 69.21 | ↓$0.77 (-1.10%) | 69.08 | 70.02 | 3.94M |
| 2024-10-10 | 69.16 | 69.56 | ↑$0.40 (0.58%) | 68.57 | 70.00 | 4.72M |
Create an account or log in to view more rows.
$DXCM make it rain
let’s see some green
$DXCM buy SHARES
$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