67.04
0.37%
-0.25
After Hours:
67.00
-0.04
-0.06%
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 September 30, 2024, is $67.04.
- 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 854.65% to $67.04 now.
- The 52-week high stock price for DXCM is $142.00, representing a 111.81% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for DXCM is $62.34, indicating a -7.01% 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 |
---|---|---|---|---|---|
Sep 30, 2024 | $68.27 | $66.50 | $1.77 | 4,027,720.0 | -0.37% |
Sep 27, 2024 | $68.60 | $67.14 | $1.46 | 4,176,359.0 | -0.36% |
Sep 26, 2024 | $67.71 | $66.33 | $1.38 | 3,231,684.0 | +1.20% |
Sep 25, 2024 | $68.68 | $66.32 | $2.36 | 4,078,883.0 | -2.81% |
Sep 24, 2024 | $70.00 | $68.55 | $1.45 | 3,206,954.0 | -1.49% |
Sep 23, 2024 | $70.92 | $69.61 | $1.31 | 3,255,003.0 | -1.04% |
Sep 20, 2024 | $71.91 | $69.71 | $2.20 | 7,400,479.0 | -2.07% |
Sep 19, 2024 | $72.34 | $70.27 | $2.07 | 4,163,105.0 | +3.54% |
Sep 18, 2024 | $70.63 | $69.08 | $1.55 | 3,242,859.0 | +0.75% |
Sep 17, 2024 | $70.97 | $68.59 | $2.38 | 5,050,890.0 | -1.64% |
Sep 16, 2024 | $71.52 | $69.93 | $1.59 | 4,142,666.0 | +0.83% |
Sep 13, 2024 | $69.90 | $68.14 | $1.76 | 2,604,637.0 | +1.00% |
Sep 12, 2024 | $69.30 | $67.34 | $1.96 | 3,523,238.0 | +0.51% |
Sep 11, 2024 | $68.56 | $66.86 | $1.70 | 3,721,338.0 | -0.12% |
Sep 10, 2024 | $70.01 | $68.06 | $1.95 | 2,534,657.0 | -1.66% |
Sep 09, 2024 | $71.56 | $68.74 | $2.82 | 3,382,770.0 | +1.60% |
Sep 06, 2024 | $69.27 | $66.95 | $2.32 | 3,514,097.0 | -0.64% |
Sep 05, 2024 | $69.80 | $67.52 | $2.28 | 4,399,562.0 | -1.10% |
Sep 04, 2024 | $71.71 | $69.33 | $2.38 | 4,162,160.0 | -3.51% |
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 |
---|---|---|---|---|---|
Sep, 2024 | $73.28 | $66.32 | $6.96 | 83,049,178.0 | -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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):