Get the Stockscreener App
80.04
5.57%
4.22
After Hours:
80.04
Dexcom Inc Stock (DXCM) Price History
The historical daily chart and data for Dexcom Inc stock (DXCM), show that the latest closing stock price as of December 20, 2024, is $80.04.
- Dexcom Inc all-time high stock price is $164.86, occurred on November 18, 2021.
- The lowest Dexcom Inc stock price recorded was $7.0225 on May 02, 2014. Since then, Dexcom Inc's stock price has risen over 1,040% to $80.04 now.
- The 52-week high stock price for DXCM is $142.00, representing a 77.41% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for DXCM is $62.34, indicating a -22.11% decrease from the current share price, occurred on July 26, 2024.
- The closing price of Dexcom Inc (DXCM) stock in the beginning of 2023 was $130.20. The stock closed the year at $113.24, a loss of over -13.02% for the year.
The table below shows more information about DXCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $81.51 | $75.47 | $6.04 | 10,399,786.0 | +5.57% |
| Dec 19, 2024 | $76.28 | $74.50 | $1.78 | 3,254,094.0 | +0.74% |
| Dec 18, 2024 | $77.57 | $75.23 | $2.34 | 2,666,446.0 | -3.26% |
| Dec 17, 2024 | $78.38 | $76.05 | $2.33 | 3,282,372.0 | +1.82% |
| Dec 16, 2024 | $77.42 | $75.05 | $2.37 | 3,164,125.0 | -1.01% |
| Dec 13, 2024 | $78.72 | $76.82 | $1.90 | 2,825,114.0 | -2.20% |
| Dec 12, 2024 | $80.96 | $77.83 | $3.13 | 2,992,464.0 | -1.91% |
| Dec 11, 2024 | $81.12 | $79.41 | $1.71 | 2,846,418.0 | +1.33% |
| Dec 10, 2024 | $80.90 | $77.89 | $3.01 | 2,695,612.0 | +1.28% |
| Dec 09, 2024 | $79.11 | $77.55 | $1.56 | 2,235,001.0 | +0.89% |
| Dec 06, 2024 | $79.50 | $77.33 | $2.17 | 2,528,250.0 | -1.52% |
| Dec 05, 2024 | $81.00 | $78.06 | $2.94 | 3,337,692.0 | -2.58% |
| Dec 04, 2024 | $82.26 | $80.69 | $1.57 | 2,967,071.0 | +0.12% |
| Dec 03, 2024 | $81.11 | $78.09 | $3.02 | 3,491,617.0 | +2.02% |
| Dec 02, 2024 | $80.18 | $77.50 | $2.68 | 3,151,726.0 | +1.69% |
| Nov 29, 2024 | $79.37 | $77.89 | $1.48 | 1,426,495.0 | -0.14% |
| Nov 27, 2024 | $78.62 | $77.18 | $1.44 | 1,959,411.0 | +0.21% |
| Nov 26, 2024 | $79.38 | $76.94 | $2.44 | 4,014,253.0 | +0.14% |
| Nov 25, 2024 | $78.22 | $73.27 | $4.95 | 6,234,453.0 | +6.87% |
| Nov 22, 2024 | $75.29 | $72.51 | $2.78 | 4,348,085.0 | -2.19% |
Dexcom Inc Stock (DXCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dexcom Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dexcom Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dexcom Inc Stock (DXCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.26 | $74.50 | $7.76 | 62,237,574.0 | +2.63% |
| Nov, 2024 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| Oct, 2024 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| Sep, 2024 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| Aug, 2024 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| Jul, 2024 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| Jun, 2024 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| May, 2024 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| Apr, 2024 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| Mar, 2024 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| Feb, 2024 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| Jan, 2024 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
Dexcom Inc Stock (DXCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.4 | $113.0 | $13.36 | 54,334,492.0 | +7.42% |
| Nov, 2023 | $117.4 | $87.81 | $29.63 | 91,269,123.0 | +30.05% |
| Oct, 2023 | $96.18 | $74.75 | $21.43 | 135,556,117.0 | -4.79% |
| Sep, 2023 | $108.3 | $85.31 | $22.97 | 95,148,116.0 | -7.61% |
| Aug, 2023 | $126.0 | $98.02 | $27.93 | 90,597,570.0 | -18.93% |
| Jul, 2023 | $139.6 | $124.0 | $15.52 | 56,902,162.0 | -3.07% |
| Jun, 2023 | $134.1 | $116.3 | $17.83 | 57,585,502.0 | +9.59% |
| May, 2023 | $123.4 | $112.3 | $11.16 | 55,912,865.0 | -3.36% |
| Apr, 2023 | $126.4 | $110.9 | $15.54 | 38,982,758.0 | +4.44% |
| Mar, 2023 | $123.1 | $106.2 | $16.98 | 52,156,741.0 | +4.66% |
| Feb, 2023 | $121.1 | $104.2 | $16.91 | 51,808,357.0 | +3.66% |
| Jan, 2023 | $117.5 | $102.5 | $15.04 | 50,518,017.0 | -5.43% |
Dexcom Inc Stock (DXCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $125.5 | $108.7 | $16.87 | 52,273,348.0 | -2.61% |
| Nov, 2022 | $123.4 | $110.1 | $13.23 | 55,336,823.0 | -3.73% |
| Oct, 2022 | $122.0 | $81.06 | $40.96 | 73,576,930.0 | +49.96% |
| Sep, 2022 | $94.30 | $78.94 | $15.36 | 49,074,272.0 | -2.03% |
| Aug, 2022 | $94.60 | $81.76 | $12.84 | 61,569,708.0 | +0.16% |
| Jul, 2022 | $87.28 | $73.93 | $13.35 | 49,380,593.0 | +10.13% |
| Jun, 2022 | $78.72 | $67.11 | $11.61 | 70,674,773.0 | +0.06% |
| May, 2022 | $103.4 | $23.27 | $80.18 | 120,974,028.0 | -27.08% |
| Apr, 2022 | $134.8 | $99.57 | $35.20 | 53,134,724.0 | -20.14% |
| Mar, 2022 | $130.6 | $97.09 | $33.51 | 76,081,132.0 | +23.60% |
| Feb, 2022 | $113.8 | $91.43 | $22.38 | 63,810,812.0 | -3.85% |
| Jan, 2022 | $133.2 | $95.50 | $37.69 | 79,171,196.0 | -19.83% |
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):