The closing price for DexCom (DXCM) in March 2024 was $138.70, on March 28, 2024. It was up 21.3% for the month. The latest price is $80.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $139.98 | $140.80 | $138.51 | $138.70 | 2,519,900 |
March 27 2024 | $141.55 | $141.87 | $138.12 | $139.48 | 2,031,700 |
March 26 2024 | $140.69 | $142.00 | $138.50 | $139.93 | 3,096,100 |
March 25 2024 | $133.39 | $140.88 | $133.39 | $140.10 | 3,917,400 |
March 22 2024 | $133.54 | $134.38 | $131.36 | $133.18 | 1,426,200 |
March 21 2024 | $133.48 | $136.45 | $133.15 | $133.41 | 2,185,500 |
March 20 2024 | $134.87 | $135.81 | $131.31 | $132.53 | 1,921,500 |
March 19 2024 | $133.83 | $134.33 | $131.64 | $134.17 | 2,267,900 |
March 18 2024 | $131.68 | $135.58 | $131.51 | $134.72 | 2,661,600 |
March 15 2024 | $130.95 | $131.82 | $128.62 | $130.46 | 3,965,200 |
March 14 2024 | $132.44 | $133.00 | $128.72 | $129.50 | 2,589,800 |
March 13 2024 | $136.10 | $137.46 | $131.53 | $131.68 | 2,945,500 |
March 12 2024 | $133.00 | $136.73 | $130.74 | $135.38 | 3,364,100 |
March 11 2024 | $134.65 | $136.40 | $133.01 | $133.04 | 3,227,900 |
March 08 2024 | $134.00 | $136.25 | $132.33 | $135.25 | 3,761,200 |
March 07 2024 | $135.60 | $137.93 | $132.26 | $133.24 | 5,021,500 |
March 06 2024 | $126.10 | $133.94 | $124.12 | $133.72 | 9,510,500 |
March 05 2024 | $123.08 | $123.91 | $120.90 | $121.78 | 3,543,600 |
March 04 2024 | $121.76 | $124.30 | $120.51 | $122.30 | 3,477,400 |
March 01 2024 | $114.37 | $122.23 | $113.69 | $121.74 | 4,530,500 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
