The closing price for DexCom (DXCM) in April 2024 was $127.39, on April 30, 2024. It was down 8.2% for the month. The latest price is $81.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $126.25 | $128.65 | $125.08 | $127.39 | 3,049,100 |
April 29 2024 | $125.15 | $128.51 | $123.08 | $125.81 | 3,846,800 |
April 26 2024 | $132.50 | $138.81 | $124.08 | $124.34 | 8,578,200 |
April 25 2024 | $138.91 | $139.24 | $134.39 | $138.01 | 4,203,200 |
April 24 2024 | $132.79 | $138.50 | $132.47 | $137.87 | 3,238,200 |
April 23 2024 | $131.47 | $135.31 | $131.00 | $134.00 | 2,014,900 |
April 22 2024 | $131.26 | $132.36 | $129.74 | $131.52 | 2,110,200 |
April 19 2024 | $134.64 | $135.06 | $129.17 | $130.71 | 2,849,400 |
April 18 2024 | $134.36 | $135.99 | $133.58 | $134.30 | 2,116,500 |
April 17 2024 | $136.07 | $136.64 | $132.88 | $133.86 | 3,222,500 |
April 16 2024 | $135.29 | $137.82 | $133.21 | $136.52 | 3,036,300 |
April 15 2024 | $137.81 | $138.01 | $134.50 | $134.56 | 2,553,500 |
April 12 2024 | $138.02 | $138.77 | $134.28 | $136.14 | 2,412,900 |
April 11 2024 | $140.10 | $141.25 | $138.15 | $139.62 | 2,070,100 |
April 10 2024 | $138.81 | $140.65 | $137.42 | $140.32 | 1,847,000 |
April 09 2024 | $140.78 | $141.99 | $138.53 | $140.45 | 2,777,000 |
April 08 2024 | $139.53 | $140.91 | $137.47 | $139.94 | 2,285,600 |
April 05 2024 | $133.13 | $139.11 | $131.74 | $138.93 | 2,427,100 |
April 04 2024 | $139.56 | $139.71 | $133.23 | $133.34 | 3,034,300 |
April 03 2024 | $136.73 | $139.96 | $136.59 | $138.51 | 1,734,900 |
April 02 2024 | $136.33 | $137.99 | $135.21 | $136.65 | 2,376,500 |
April 01 2024 | $138.79 | $139.62 | $136.98 | $137.94 | 1,862,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
