Get the Stockscreener App
78.10
0.21%
0.16
After Hours:
78.34
0.24
+0.31%
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 November 27, 2024, is $78.10.
- 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 1,012% to $78.10 now.
- The 52-week high stock price for DXCM is $142.00, representing a 81.82% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for DXCM is $62.34, indicating a -20.18% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $75.76 | $74.14 | $1.62 | 3,200,695.0 | -1.04% |
| Nov 20, 2024 | $75.31 | $72.94 | $2.37 | 3,006,889.0 | +0.48% |
| Nov 19, 2024 | $76.61 | $74.65 | $1.96 | 3,248,316.0 | -1.82% |
| Nov 18, 2024 | $78.16 | $75.69 | $2.47 | 3,813,419.0 | +0.51% |
| Nov 15, 2024 | $78.11 | $75.13 | $2.98 | 6,592,115.0 | +1.61% |
| Nov 14, 2024 | $75.78 | $71.75 | $4.03 | 4,149,329.0 | +2.96% |
| Nov 13, 2024 | $74.55 | $71.84 | $2.71 | 4,085,020.0 | -2.43% |
| Nov 12, 2024 | $75.47 | $69.23 | $6.24 | 5,297,849.0 | +5.73% |
| Nov 11, 2024 | $72.04 | $69.63 | $2.41 | 4,168,878.0 | +0.50% |
| Nov 08, 2024 | $70.99 | $68.73 | $2.25 | 3,073,351.0 | +1.52% |
| Nov 07, 2024 | $68.98 | $67.69 | $1.29 | 4,508,113.0 | +0.44% |
| Nov 06, 2024 | $70.25 | $67.89 | $2.36 | 5,038,112.0 | -0.57% |
| Nov 05, 2024 | $69.69 | $68.37 | $1.32 | 3,316,392.0 | -1.00% |
| Nov 04, 2024 | $71.01 | $69.65 | $1.36 | 3,011,479.0 | -0.92% |
| Nov 01, 2024 | $71.09 | $69.88 | $1.21 | 2,589,571.0 | -0.18% |
| Oct 31, 2024 | $71.61 | $69.74 | $1.87 | 3,792,230.0 | -1.84% |
| Oct 30, 2024 | $72.56 | $71.09 | $1.47 | 3,292,193.0 | -0.61% |
| Oct 29, 2024 | $72.58 | $70.88 | $1.70 | 4,102,533.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $79.38 | $67.69 | $11.69 | 77,615,141.0 | +10.81% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):