Stockscreener 앱 받기
83.45
11.95%
8.91
시간 외 거래:
83.00
-0.45
-0.54%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $84.70 | $79.50 | $5.20 | 11,942,760.0 | +11.95% |
| 2026-07-30 | $74.87 | $73.24 | $1.63 | 5,492,176.0 | -0.80% |
| 2026-07-29 | $76.08 | $73.44 | $2.64 | 6,255,300.0 | +0.39% |
| 2026-07-28 | $76.09 | $74.09 | $2.00 | 4,119,882.0 | +2.02% |
| 2026-07-27 | $74.59 | $72.00 | $2.59 | 4,996,258.0 | +2.56% |
| 2026-07-24 | $71.85 | $69.79 | $2.06 | 2,782,963.0 | +1.50% |
| 2026-07-23 | $71.43 | $70.28 | $1.15 | 3,241,460.0 | -1.33% |
| 2026-07-22 | $75.29 | $70.73 | $4.56 | 3,827,317.0 | -4.44% |
| 2026-07-21 | $76.95 | $74.08 | $2.87 | 3,893,754.0 | -1.24% |
| 2026-07-20 | $77.08 | $75.66 | $1.42 | 3,129,356.0 | -1.25% |
| 2026-07-17 | $78.01 | $75.95 | $2.06 | 4,973,621.0 | -1.71% |
| 2026-07-16 | $79.15 | $73.12 | $6.03 | 6,635,209.0 | +7.22% |
| 2026-07-15 | $75.13 | $72.08 | $3.05 | 4,142,628.0 | -1.88% |
| 2026-07-14 | $75.42 | $73.16 | $2.27 | 3,944,878.0 | -2.92% |
| 2026-07-13 | $76.42 | $74.58 | $1.84 | 3,542,598.0 | +1.85% |
| 2026-07-10 | $75.57 | $73.31 | $2.26 | 3,834,446.0 | +2.66% |
| 2026-07-09 | $73.78 | $71.25 | $2.52 | 4,161,095.0 | -1.40% |
| 2026-07-08 | $74.39 | $72.33 | $2.06 | 5,313,078.0 | +0.67% |
| 2026-07-07 | $73.97 | $72.07 | $1.90 | 5,569,061.0 | +1.64% |
| 2026-07-06 | $72.77 | $69.74 | $3.03 | 4,597,364.0 | +1.59% |
Dexcom Inc 주식 (DXCM) 연도별 가격 이력
이 심층 분석에서는 Dexcom Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dexcom Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dexcom Inc 주식 (DXCM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $84.70 | $67.87 | $16.83 | 116,338,340.0 | +23.90% |
| 2026-06 | $78.91 | $67.30 | $11.61 | 110,270,167.0 | -8.67% |
| 2026-05 | $73.83 | $57.66 | $16.17 | 148,567,350.0 | +23.83% |
| 2026-04 | $66.44 | $56.72 | $9.72 | 88,725,641.0 | -5.18% |
| 2026-03 | $73.91 | $61.62 | $12.29 | 90,143,512.0 | -14.48% |
| 2026-02 | $75.36 | $62.86 | $12.50 | 98,052,605.0 | +0.53% |
| 2026-01 | $75.97 | $65.19 | $10.78 | 121,027,365.0 | +10.05% |
Dexcom Inc 주식 (DXCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.77 | $62.32 | $7.45 | 96,733,349.0 | +5.66% |
| 2025-11 | $64.00 | $54.11 | $9.89 | 144,132,301.0 | +9.02% |
| 2025-10 | $72.08 | $56.45 | $15.63 | 127,761,980.0 | -13.48% |
| 2025-09 | $81.64 | $65.18 | $16.46 | 133,218,387.0 | -10.68% |
| 2025-08 | $82.36 | $74.21 | $8.15 | 86,000,901.0 | -6.72% |
| 2025-07 | $89.98 | $80.46 | $9.52 | 68,248,436.0 | -7.47% |
| 2025-06 | $88.32 | $77.81 | $10.51 | 70,380,197.0 | +1.74% |
| 2025-05 | $87.67 | $69.70 | $17.97 | 85,055,018.0 | +20.20% |
| 2025-04 | $73.50 | $57.52 | $15.98 | 94,240,910.0 | +4.52% |
| 2025-03 | $88.74 | $66.25 | $22.49 | 87,990,488.0 | -22.72% |
| 2025-02 | $93.25 | $83.20 | $10.05 | 66,280,798.0 | +1.77% |
| 2025-01 | $89.59 | $73.62 | $15.97 | 69,516,776.0 | +11.65% |
Dexcom Inc 주식 (DXCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.26 | $74.50 | $7.76 | 61,088,592.0 | +0.01% |
| 2024-11 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| 2024-10 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| 2024-09 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| 2024-08 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| 2024-07 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| 2024-06 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| 2024-05 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| 2024-04 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| 2024-03 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| 2024-02 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| 2024-01 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
2.75%
자본화:
|
볼륨(24시간):