The highest closing price for DexCom (DXCM) last month was $81.01, on December 4. It was down 0.5% for the month. The latest price is $81.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $78.62 | $78.78 | $77.33 | $77.77 | 1,966,000 |
December 30 2024 | $79.28 | $79.60 | $77.67 | $78.00 | 2,753,000 |
December 27 2024 | $80.03 | $80.50 | $79.63 | $80.24 | 1,797,800 |
December 26 2024 | $79.54 | $80.67 | $79.25 | $80.57 | 1,350,500 |
December 24 2024 | $79.56 | $80.83 | $78.59 | $80.24 | 1,153,100 |
December 23 2024 | $78.90 | $80.25 | $77.80 | $79.54 | 2,389,400 |
December 20 2024 | $75.47 | $81.51 | $75.47 | $80.04 | 11,578,500 |
December 19 2024 | $75.64 | $76.28 | $74.50 | $75.82 | 3,815,100 |
December 18 2024 | $77.26 | $77.57 | $75.23 | $75.26 | 2,949,400 |
December 17 2024 | $76.30 | $78.38 | $76.05 | $77.80 | 3,613,800 |
December 16 2024 | $76.87 | $77.42 | $75.05 | $76.41 | 4,013,200 |
December 13 2024 | $78.60 | $78.72 | $76.82 | $77.19 | 2,956,900 |
December 12 2024 | $80.18 | $80.96 | $77.83 | $78.93 | 3,210,000 |
December 11 2024 | $79.83 | $81.12 | $79.41 | $80.47 | 2,913,100 |
December 10 2024 | $78.79 | $80.90 | $77.90 | $79.41 | 2,969,500 |
December 09 2024 | $78.09 | $79.11 | $77.55 | $78.41 | 2,287,800 |
December 06 2024 | $79.21 | $79.50 | $77.33 | $77.72 | 2,645,400 |
December 05 2024 | $80.91 | $81.00 | $78.06 | $78.92 | 3,275,700 |
December 04 2024 | $80.86 | $82.26 | $80.69 | $81.01 | 3,230,000 |
December 03 2024 | $79.00 | $81.11 | $78.09 | $80.91 | 3,609,300 |
December 02 2024 | $78.19 | $80.18 | $77.50 | $79.31 | 3,277,600 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
