The highest closing price for DexCom (DXCM) last month was $88.75, on January 24. It was up 11.5% for the month. The latest price is $87.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $86.87 | $88.29 | $86.59 | $86.83 | 2,339,300 |
January 30 2025 | $86.61 | $88.70 | $86.61 | $87.62 | 2,159,700 |
January 29 2025 | $88.15 | $88.31 | $86.04 | $86.43 | 2,639,200 |
January 28 2025 | $87.01 | $89.00 | $86.65 | $88.35 | 3,408,000 |
January 27 2025 | $88.58 | $89.59 | $87.35 | $87.53 | 3,206,200 |
January 24 2025 | $88.00 | $88.87 | $87.16 | $88.75 | 3,256,200 |
January 23 2025 | $87.02 | $87.86 | $86.62 | $87.70 | 3,991,200 |
January 22 2025 | $85.85 | $88.21 | $85.72 | $87.09 | 3,175,400 |
January 21 2025 | $86.27 | $87.05 | $85.07 | $86.32 | 4,057,500 |
January 17 2025 | $86.32 | $86.33 | $83.89 | $84.38 | 5,135,600 |
January 16 2025 | $83.00 | $85.49 | $82.44 | $84.84 | 6,002,000 |
January 15 2025 | $80.17 | $82.29 | $80.05 | $80.40 | 4,770,900 |
January 14 2025 | $80.64 | $80.70 | $77.10 | $79.17 | 4,112,900 |
January 13 2025 | $82.00 | $82.24 | $73.62 | $79.84 | 5,520,300 |
January 10 2025 | $79.50 | $79.64 | $76.86 | $77.76 | 4,716,900 |
January 08 2025 | $79.10 | $80.70 | $78.85 | $80.09 | 2,423,000 |
January 07 2025 | $80.46 | $80.95 | $79.11 | $79.35 | 2,428,800 |
January 06 2025 | $81.95 | $82.66 | $79.64 | $79.88 | 3,441,100 |
January 03 2025 | $79.00 | $81.22 | $78.52 | $81.07 | 2,684,400 |
January 02 2025 | $77.87 | $79.97 | $77.66 | $78.50 | 2,243,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
