124.34
9.91%
-13.67
Pre-market:
124.79
0.45
+0.36%
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 April 26, 2024, is $124.34.
- 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 1,671% to $124.34 now.
- The 52-week high stock price for DXCM is $142.00, representing a 14.20% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for DXCM is $74.75, indicating a -39.88% decrease from the current share price, occurred on October 13, 2023.
- 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 |
---|---|---|---|---|---|
Apr 26, 2024 | $138.8 | $124.1 | $14.73 | 8,525,716.0 | -9.91% |
Apr 25, 2024 | $139.2 | $134.4 | $4.85 | 4,139,850.0 | +0.10% |
Apr 24, 2024 | $138.5 | $132.5 | $6.03 | 2,964,098.0 | +2.89% |
Apr 23, 2024 | $135.3 | $131.0 | $4.31 | 1,993,813.0 | +1.89% |
Apr 22, 2024 | $132.4 | $129.7 | $2.62 | 2,020,053.0 | +0.62% |
Apr 19, 2024 | $135.1 | $129.2 | $5.89 | 2,802,710.0 | -2.67% |
Apr 18, 2024 | $136.0 | $133.6 | $2.41 | 2,007,439.0 | +0.33% |
Apr 17, 2024 | $136.6 | $132.9 | $3.76 | 2,867,539.0 | -1.95% |
Apr 16, 2024 | $137.8 | $133.2 | $4.61 | 2,884,811.0 | +1.46% |
Apr 15, 2024 | $138.0 | $134.5 | $3.51 | 2,545,598.0 | -1.16% |
Apr 12, 2024 | $138.8 | $134.3 | $4.49 | 2,411,348.0 | -2.49% |
Apr 11, 2024 | $141.2 | $138.2 | $3.10 | 2,066,350.0 | -0.50% |
Apr 10, 2024 | $140.7 | $137.4 | $3.23 | 1,846,878.0 | -0.09% |
Apr 09, 2024 | $142.0 | $138.5 | $3.47 | 2,776,835.0 | +0.35% |
Apr 08, 2024 | $140.9 | $137.5 | $3.44 | 1,847,821.0 | +0.74% |
Apr 05, 2024 | $139.1 | $131.7 | $7.37 | 2,427,005.0 | +4.19% |
Apr 04, 2024 | $139.7 | $133.2 | $6.48 | 3,015,190.0 | -3.73% |
Apr 03, 2024 | $140.0 | $136.6 | $3.38 | 1,734,860.0 | +1.36% |
Apr 02, 2024 | $138.0 | $135.2 | $2.78 | 2,369,460.0 | -0.94% |
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 |
---|---|---|---|---|---|
Apr, 2024 | $142.0 | $124.1 | $17.91 | 63,635,352.0 | -10.35% |
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% |
Cap:
|
Volume (24h):