The closing price for DexCom (DXCM) in November 2023 was $115.52, on November 30, 2023. It was up 30.9% for the month. The latest price is $81.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $116.94 | $117.26 | $114.86 | $115.52 | 4,537,500 |
November 29 2023 | $113.38 | $117.44 | $113.00 | $116.18 | 4,734,700 |
November 28 2023 | $113.37 | $113.77 | $111.29 | $112.20 | 4,492,400 |
November 27 2023 | $112.07 | $115.09 | $112.03 | $113.98 | 3,687,300 |
November 24 2023 | $110.80 | $113.81 | $110.44 | $112.95 | 1,902,100 |
November 22 2023 | $110.00 | $112.05 | $109.42 | $110.80 | 2,747,400 |
November 21 2023 | $108.42 | $109.65 | $107.81 | $108.96 | 2,778,000 |
November 20 2023 | $104.39 | $109.20 | $104.06 | $108.96 | 4,313,000 |
November 17 2023 | $104.93 | $106.74 | $104.31 | $104.97 | 5,315,900 |
November 16 2023 | $102.00 | $105.19 | $102.00 | $104.77 | 5,726,900 |
November 15 2023 | $101.38 | $104.25 | $100.86 | $102.11 | 4,159,500 |
November 14 2023 | $100.00 | $103.85 | $99.26 | $101.38 | 5,479,600 |
November 13 2023 | $96.80 | $100.57 | $94.55 | $98.35 | 5,725,700 |
November 10 2023 | $93.61 | $95.07 | $91.59 | $94.05 | 4,185,500 |
November 09 2023 | $93.27 | $95.29 | $91.71 | $92.40 | 4,663,600 |
November 08 2023 | $95.22 | $95.57 | $91.49 | $92.76 | 4,631,700 |
November 07 2023 | $95.81 | $97.62 | $95.09 | $95.19 | 3,273,400 |
November 06 2023 | $97.78 | $98.91 | $94.34 | $94.84 | 4,019,700 |
November 03 2023 | $96.57 | $99.01 | $96.07 | $97.46 | 5,092,300 |
November 02 2023 | $94.84 | $95.83 | $92.07 | $93.67 | 4,425,700 |
November 01 2023 | $88.26 | $94.41 | $87.81 | $94.13 | 6,016,800 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
