DexCom Inc (DXCM) Historical Stock Data
80.04 ↑4.22 (5.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXCM is up 0.46% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.47 | 80.04 | ↑$4.57 (6.06%) | 75.47 | 81.51 | 11.45M |
| 2024-12-19 | 75.60 | 75.82 | ↑$0.22 (0.29%) | 74.50 | 76.28 | 3.12M |
| 2024-12-18 | 77.26 | 75.26 | ↓$2.00 (-2.59%) | 75.23 | 77.57 | 2.75M |
| 2024-12-17 | 76.30 | 77.80 | ↑$1.50 (1.97%) | 76.05 | 78.38 | 3.58M |
| 2024-12-16 | 76.87 | 76.41 | ↓$0.46 (-0.60%) | 75.05 | 77.42 | 4.01M |
| 2024-12-13 | 78.72 | 77.19 | ↓$1.53 (-1.94%) | 76.82 | 78.72 | 2.72M |
| 2024-12-12 | 80.18 | 78.93 | ↓$1.25 (-1.56%) | 77.83 | 80.96 | 3.03M |
| 2024-12-11 | 79.83 | 80.47 | ↑$0.64 (0.81%) | 79.41 | 81.12 | 2.91M |
| 2024-12-10 | 78.71 | 79.41 | ↑$0.70 (0.90%) | 77.90 | 80.90 | 2.73M |
| 2024-12-09 | 78.09 | 78.41 | ↑$0.32 (0.41%) | 77.55 | 79.11 | 2.29M |
| 2024-12-06 | 78.71 | 77.72 | ↓$0.99 (-1.26%) | 77.33 | 79.50 | 2.44M |
| 2024-12-05 | 80.91 | 78.92 | ↓$1.99 (-2.46%) | 78.06 | 81.00 | 3.13M |
| 2024-12-04 | 80.86 | 81.01 | ↑$0.15 (0.19%) | 80.69 | 82.26 | 3.05M |
| 2024-12-03 | 79.00 | 80.91 | ↑$1.91 (2.42%) | 78.09 | 81.11 | 3.55M |
| 2024-12-02 | 78.10 | 79.31 | ↑$1.22 (1.56%) | 77.50 | 80.18 | 3.25M |
| 2024-11-29 | 78.28 | 77.99 | ↓$0.29 (-0.37%) | 77.89 | 79.37 | 1.51M |
| 2024-11-27 | 78.43 | 78.10 | ↓$0.33 (-0.42%) | 77.18 | 78.62 | 1.93M |
| 2024-11-26 | 78.65 | 77.94 | ↓$0.71 (-0.90%) | 76.94 | 79.38 | 4.12M |
| 2024-11-25 | 74.20 | 77.83 | ↑$3.63 (4.89%) | 73.27 | 78.22 | 6.56M |
| 2024-11-22 | 74.73 | 72.83 | ↓$1.90 (-2.54%) | 72.52 | 75.29 | 4.45M |
| 2024-11-21 | 74.83 | 74.46 | ↓$0.37 (-0.49%) | 74.14 | 75.76 | 3.23M |
| 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 |
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