| Company Name |
Stock Ticker Symbol |
Market |
Type |
| DexCom Inc |
DXCM |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.60 |
-0.53% |
113.36 |
09:39:03 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 114.27 |
112.62 |
115.00 |
|
113.96 |
more quote information »
DXCM Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 116.26 | 117.99 | 112.62 | 114.52 | 1,549,243 | -2.90 | -2.49% |
| 1 Month | 112.57 | 123.14 | 106.16 | 115.26 | 2,352,267 | 0.79 | 0.7% |
| 3 Months | 113.26 | 123.14 | 102.50 | 111.89 | 2,531,303 | 0.10 | 0.09% |
| 6 Months | 81.79 | 125.55 | 80.36 | 110.77 | 2,698,795 | 31.57 | 38.6% |
| 1 Year | 513.55 | 539.06 | 67.11 | 121.40 | 2,335,777 | -400.19 | -77.93% |
| 3 Years | 265.31 | 659.4518 | 67.11 | 249.98 | 1,401,338 | -151.95 | -57.27% |
| 5 Years | 74.20 | 659.4518 | 67.11 | 214.76 | 1,294,333 | 39.16 | 52.78% |
DXCM 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 29 2023 |
113.96 |
0.14 |
0.13% |
114.83 |
115.75 |
113.07 |
1,559,896 |
| Mar 28 2023 |
113.815 |
-2.26 |
-1.94% |
117.29 |
117.99 |
113.141 |
1,335,571 |
| Mar 27 2023 |
116.07 |
1.98 |
1.74% |
115.75 |
117.95 |
115.425 |
1,571,443 |
| Mar 24 2023 |
114.09 |
-0.41 |
-0.36% |
114.26 |
115.21 |
112.79 |
1,360,743 |
| Mar 23 2023 |
114.50 |
-0.50 |
-0.43% |
116.26 |
116.87 |
113.32 |
1,918,671 |
| Mar 22 2023 |
115.00 |
-3.98 |
-3.35% |
118.93 |
119.235 |
114.92 |
1,452,556 |
| Mar 21 2023 |
118.98 |
1.77 |
1.51% |
117.60 |
119.29 |
116.77 |
1,706,319 |
| Mar 20 2023 |
117.21 |
3.28 |
2.88% |
114.09 |
117.43 |
113.95 |
1,704,129 |
| Mar 17 2023 |
113.93 |
-0.63 |
-0.55% |
114.50 |
115.45 |
113.055 |
2,621,988 |
| Mar 16 2023 |
114.56 |
0.84 |
0.74% |
113.06 |
115.36 |
112.39 |
2,658,439 |
| Mar 15 2023 |
113.72 |
0.56 |
0.49% |
112.08 |
114.33 |
111.185 |
1,967,367 |
| Mar 14 2023 |
113.16 |
2.50 |
2.26% |
112.00 |
113.71 |
111.30 |
2,077,364 |
| Mar 13 2023 |
110.66 |
2.89 |
2.68% |
106.27 |
112.94 |
106.16 |
1,971,279 |
| Mar 10 2023 |
107.77 |
-4.31 |
-3.85% |
112.28 |
112.28 |
107.28 |
3,014,350 |
| Mar 09 2023 |
112.08 |
-0.66 |
-0.59% |
113.26 |
116.65 |
111.87 |
3,222,815 |
| Mar 08 2023 |
112.74 |
-1.07 |
-0.94% |
113.51 |
114.015 |
111.86 |
1,394,256 |
| Mar 07 2023 |
113.81 |
0.56 |
0.49% |
113.20 |
115.375 |
112.12 |
2,304,724 |
| Mar 06 2023 |
113.25 |
-9.67 |
-7.87% |
114.43 |
116.0786 |
112.44 |
5,556,006 |
| Mar 03 2023 |
122.92 |
1.68 |
1.39% |
120.525 |
123.14 |
119.89 |
2,771,071 |
| Mar 02 2023 |
121.24 |
10.48 |
9.46% |
112.57 |
121.37 |
112.38 |
4,457,649 |
See More Historical Prices ยป
