Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 68.94 | -1.15 | -1.64% | 69.92 | 70.97 | 68.59 | 5,083,469 |
| Sep 16 2024 | 70.09 | 0.58 | 0.83% | 70.13 | 71.52 | 69.93 | 4,171,719 |
| Sep 13 2024 | 69.51 | 0.69 | 1.00% | 68.97 | 69.90 | 68.14 | 2,609,822 |
| Sep 12 2024 | 68.82 | 0.35 | 0.51% | 68.47 | 69.30 | 67.3441 | 3,593,646 |
| Sep 11 2024 | 68.47 | -0.08 | -0.12% | 68.38 | 68.56 | 66.86 | 3,961,772 |
| Sep 10 2024 | 68.55 | -1.16 | -1.66% | 69.83 | 70.01 | 68.06 | 2,559,175 |
| Sep 09 2024 | 69.71 | 1.10 | 1.60% | 68.87 | 71.56 | 68.74 | 3,628,715 |
| Sep 06 2024 | 68.61 | -0.44 | -0.64% | 68.87 | 69.27 | 66.95 | 3,697,049 |
| Sep 05 2024 | 69.05 | -0.77 | -1.10% | 69.69 | 69.80 | 67.52 | 4,726,650 |
| Sep 04 2024 | 69.82 | -2.54 | -3.51% | 71.45 | 71.71 | 69.33 | 4,307,530 |
| Sep 03 2024 | 72.36 | 3.02 | 4.36% | 68.95 | 73.28 | 68.91 | 5,226,177 |
| Aug 30 2024 | 69.34 | -0.28 | -0.40% | 70.00 | 70.43 | 68.99 | 4,613,836 |
| Aug 29 2024 | 69.62 | -0.86 | -1.22% | 71.15 | 71.50 | 69.45 | 3,870,780 |
| Aug 28 2024 | 70.48 | -1.76 | -2.44% | 72.06 | 72.22 | 70.31 | 4,088,253 |
| Aug 27 2024 | 72.24 | -1.43 | -1.94% | 74.14 | 74.31 | 71.95 | 3,456,661 |
| Aug 26 2024 | 73.67 | -0.40 | -0.54% | 73.66 | 75.00 | 73.51 | 2,569,842 |
| Aug 23 2024 | 74.07 | 1.79 | 2.48% | 72.35 | 75.195 | 72.08 | 3,357,211 |
| Aug 22 2024 | 72.28 | -0.92 | -1.26% | 73.67 | 74.56 | 72.18 | 3,569,575 |
| Aug 21 2024 | 73.20 | 0.35 | 0.48% | 73.75 | 73.75 | 72.15 | 4,150,588 |
| Aug 20 2024 | 72.85 | -4.84 | -6.23% | 76.00 | 77.58 | 72.39 | 7,701,662 |
| Aug 19 2024 | 77.69 | 3.04 | 4.07% | 74.78 | 77.77 | 74.50 | 3,644,784 |
| Aug 16 2024 | 74.65 | 2.29 | 3.16% | 72.57 | 74.73 | 72.55 | 3,121,720 |
| Aug 15 2024 | 72.36 | 2.31 | 3.30% | 70.97 | 72.46 | 69.90 | 4,825,538 |
| Aug 14 2024 | 70.05 | -0.97 | -1.37% | 70.40 | 71.02 | 69.655 | 5,101,842 |
| Aug 13 2024 | 71.02 | -0.25 | -0.35% | 71.01 | 72.15 | 70.3764 | 5,301,619 |
| Aug 12 2024 | 71.27 | 1.51 | 2.16% | 69.78 | 72.12 | 69.01 | 3,348,300 |
| Aug 09 2024 | 69.76 | -1.74 | -2.43% | 71.56 | 72.34 | 69.62 | 3,932,840 |
| Aug 08 2024 | 71.50 | 2.18 | 3.14% | 69.80 | 71.76 | 69.75 | 5,551,054 |
| Aug 07 2024 | 69.32 | -5.93 | -7.88% | 72.0054 | 73.31 | 69.07 | 10,003,373 |
| Aug 06 2024 | 75.25 | 2.82 | 3.89% | 72.92 | 77.32 | 72.69 | 9,063,315 |
| Aug 05 2024 | 72.43 | 0.13 | 0.18% | 69.16 | 75.1498 | 68.81 | 10,710,485 |
| Aug 02 2024 | 72.30 | 1.98 | 2.82% | 69.43 | 72.61 | 68.91 | 7,634,677 |
| Aug 01 2024 | 70.32 | 2.50 | 3.69% | 68.15 | 71.23 | 68.11 | 11,191,492 |
| Jul 31 2024 | 67.82 | -1.88 | -2.70% | 69.68 | 70.88 | 67.00 | 11,124,594 |
| Jul 30 2024 | 69.70 | 2.22 | 3.29% | 68.54 | 70.80 | 67.82 | 15,552,460 |
| Jul 29 2024 | 67.48 | 3.48 | 5.44% | 65.03 | 68.93 | 64.1701 | 18,390,618 |
| Jul 26 2024 | 64.00 | -43.85 | -40.66% | 66.43 | 67.44 | 62.34 | 53,852,674 |
| Jul 25 2024 | 107.85 | -4.09 | -3.65% | 111.17 | 112.55 | 107.56 | 11,092,176 |
| Jul 24 2024 | 111.94 | -0.19 | -0.17% | 111.97 | 113.08 | 110.00 | 3,638,463 |
| Jul 23 2024 | 112.13 | 0.48 | 0.43% | 111.64 | 113.28 | 110.441 | 2,370,354 |
| Jul 22 2024 | 111.65 | -0.01 | -0.01% | 112.50 | 113.25 | 110.75 | 1,728,965 |
| Jul 19 2024 | 111.66 | 0.96 | 0.87% | 111.73 | 112.155 | 110.04 | 2,274,270 |
| Jul 18 2024 | 110.70 | -3.91 | -3.41% | 114.49 | 116.345 | 110.65 | 2,848,389 |
| Jul 17 2024 | 114.61 | -1.45 | -1.25% | 116.04 | 117.19 | 114.58 | 2,562,730 |
| Jul 16 2024 | 116.06 | 3.05 | 2.70% | 112.93 | 116.12 | 112.08 | 2,520,454 |
| Jul 15 2024 | 113.01 | -1.05 | -0.92% | 113.54 | 114.77 | 112.05 | 1,922,818 |
| Jul 12 2024 | 114.06 | 1.40 | 1.24% | 112.65 | 115.34 | 111.67 | 2,300,338 |
| Jul 11 2024 | 112.66 | 1.87 | 1.69% | 111.125 | 113.7999 | 110.80 | 2,013,200 |
| Jul 10 2024 | 110.79 | -0.05 | -0.05% | 110.80 | 111.29 | 109.42 | 2,151,039 |
| Jul 09 2024 | 110.84 | -0.13 | -0.12% | 111.32 | 111.5185 | 110.44 | 1,291,131 |
| Jul 08 2024 | 110.97 | -2.72 | -2.39% | 113.50 | 113.50 | 110.63 | 1,660,756 |
| Jul 05 2024 | 113.69 | 2.78 | 2.51% | 110.92 | 113.83 | 110.03 | 1,347,245 |
| Jul 03 2024 | 110.91 | -1.58 | -1.40% | 112.40 | 112.49 | 109.81 | 1,353,062 |
| Jul 02 2024 | 112.49 | 0.32 | 0.29% | 112.17 | 113.08 | 111.00 | 1,778,552 |
| Jul 01 2024 | 112.17 | -2.37 | -2.07% | 113.00 | 115.295 | 111.00 | 2,583,622 |
| Jun 28 2024 | 114.54 | 0.00 | 0.00% | 114.54 | 114.54 | 114.54 | 0 |
| Jun 27 2024 | 114.54 | 1.03 | 0.91% | 112.69 | 114.97 | 112.49 | 2,472,659 |
| Jun 26 2024 | 113.51 | 3.20 | 2.90% | 110.28 | 113.83 | 110.16 | 2,543,782 |
| Jun 25 2024 | 110.31 | -0.26 | -0.24% | 111.36 | 111.82 | 108.71 | 4,092,191 |
| Jun 24 2024 | 110.57 | -6.07 | -5.20% | 116.41 | 116.60 | 109.76 | 4,690,130 |
| Jun 21 2024 | 116.64 | 0.57 | 0.49% | 117.18 | 117.27 | 114.22 | 7,142,840 |
| Jun 20 2024 | 116.07 | -0.57 | -0.49% | 116.94 | 117.12 | 115.49 | 1,871,814 |
