The highest closing price for DexCom (DXCM) last month was $74.85, on October 24. It was up 4.6% for the month. The latest price is $77.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $71.50 | $71.61 | $69.74 | $70.48 | 4,043,900 |
October 30 2024 | $72.10 | $72.56 | $71.09 | $71.80 | 3,566,800 |
October 29 2024 | $72.25 | $72.58 | $70.88 | $72.24 | 4,164,100 |
October 28 2024 | $73.48 | $74.60 | $71.60 | $72.10 | 5,566,400 |
October 25 2024 | $73.40 | $76.06 | $70.88 | $73.44 | 14,562,597 |
October 24 2024 | $73.21 | $75.13 | $73.03 | $74.85 | 9,945,200 |
October 23 2024 | $72.32 | $73.23 | $72.20 | $72.48 | 4,293,300 |
October 22 2024 | $72.10 | $73.12 | $71.84 | $73.08 | 2,777,900 |
October 21 2024 | $71.87 | $73.79 | $71.81 | $72.61 | 3,233,100 |
October 18 2024 | $69.50 | $72.40 | $69.26 | $72.38 | 3,695,200 |
October 17 2024 | $69.90 | $70.40 | $69.20 | $69.55 | 3,801,100 |
October 16 2024 | $67.59 | $69.96 | $67.58 | $69.90 | 4,703,600 |
October 15 2024 | $69.00 | $69.09 | $67.04 | $67.10 | 5,620,100 |
October 14 2024 | $69.81 | $69.81 | $68.19 | $69.18 | 3,482,900 |
October 11 2024 | $69.98 | $70.02 | $69.06 | $69.21 | 3,942,344 |
October 10 2024 | $69.16 | $70.00 | $68.57 | $69.56 | 4,719,400 |
October 09 2024 | $69.17 | $69.72 | $68.83 | $69.62 | 2,625,100 |
October 08 2024 | $68.86 | $69.63 | $68.57 | $69.43 | 3,944,400 |
October 07 2024 | $68.10 | $69.57 | $67.81 | $68.62 | 3,605,400 |
October 04 2024 | $66.45 | $68.99 | $66.22 | $68.11 | 6,335,600 |
October 03 2024 | $66.82 | $67.15 | $65.58 | $65.68 | 3,457,500 |
October 02 2024 | $65.70 | $67.19 | $64.76 | $67.10 | 3,771,600 |
October 01 2024 | $67.39 | $67.39 | $65.29 | $66.00 | 3,937,900 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
