Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DXCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 137.87 | 3.87 | 2.89% | 132.79 | 138.50 | 132.47 | 3,237,518 |
| Apr 23 2024 | 134.00 | 2.48 | 1.89% | 131.65 | 135.31 | 131.00 | 2,013,738 |
| Apr 22 2024 | 131.52 | 0.81 | 0.62% | 131.18 | 132.36 | 129.74 | 2,110,188 |
| Apr 19 2024 | 130.71 | -3.59 | -2.67% | 134.64 | 135.06 | 129.17 | 2,859,613 |
| Apr 18 2024 | 134.30 | 0.44 | 0.33% | 134.36 | 135.9833 | 133.58 | 2,122,945 |
| Apr 17 2024 | 133.86 | -2.66 | -1.95% | 136.07 | 136.64 | 132.875 | 3,222,433 |
| Apr 16 2024 | 136.52 | 1.96 | 1.46% | 135.29 | 137.825 | 133.22 | 3,036,342 |
| Apr 15 2024 | 134.56 | -1.58 | -1.16% | 137.81 | 138.015 | 134.50 | 2,553,356 |
| Apr 12 2024 | 136.14 | -3.48 | -2.49% | 138.02 | 138.77 | 134.28 | 2,412,975 |
| Apr 11 2024 | 139.62 | -0.70 | -0.50% | 140.10 | 141.25 | 138.15 | 2,069,973 |
| Apr 10 2024 | 140.32 | -0.13 | -0.09% | 138.81 | 140.65 | 137.42 | 1,846,906 |
| Apr 09 2024 | 140.45 | 0.51 | 0.36% | 140.78 | 141.99 | 138.525 | 2,777,026 |
| Apr 08 2024 | 139.94 | 1.01 | 0.73% | 139.00 | 140.9099 | 137.47 | 2,285,419 |
| Apr 05 2024 | 138.93 | 5.59 | 4.19% | 133.13 | 139.11 | 131.74 | 2,427,061 |
| Apr 04 2024 | 133.34 | -5.17 | -3.73% | 139.67 | 139.68 | 133.23 | 3,033,765 |
| Apr 03 2024 | 138.51 | 1.86 | 1.36% | 136.73 | 139.96 | 136.585 | 1,734,930 |
| Apr 02 2024 | 136.65 | -1.29 | -0.94% | 136.33 | 137.99 | 135.21 | 2,376,522 |
| Apr 01 2024 | 137.94 | -0.76 | -0.55% | 139.43 | 139.62 | 136.98 | 1,862,424 |
| Mar 28 2024 | 138.70 | -0.78 | -0.56% | 139.98 | 140.80 | 138.515 | 2,519,673 |
| Mar 27 2024 | 139.48 | -0.45 | -0.32% | 141.55 | 141.865 | 138.115 | 2,031,212 |
| Mar 26 2024 | 139.93 | -0.17 | -0.12% | 140.69 | 142.00 | 138.495 | 3,066,487 |
| Mar 25 2024 | 140.10 | 6.92 | 5.20% | 133.39 | 140.88 | 133.39 | 3,916,389 |
| Mar 22 2024 | 133.18 | -0.23 | -0.17% | 133.41 | 134.38 | 131.36 | 1,427,786 |
| Mar 21 2024 | 133.41 | 0.88 | 0.66% | 133.48 | 136.4494 | 133.15 | 2,184,318 |
| Mar 20 2024 | 132.53 | -1.64 | -1.22% | 134.87 | 135.725 | 131.31 | 1,921,539 |
| Mar 19 2024 | 134.17 | -0.55 | -0.41% | 133.83 | 134.33 | 131.635 | 2,267,949 |
| Mar 18 2024 | 134.72 | 4.26 | 3.27% | 131.682 | 135.58 | 131.51 | 2,661,034 |
| Mar 15 2024 | 130.46 | 0.96 | 0.74% | 130.95 | 131.8188 | 128.62 | 3,965,211 |
| Mar 14 2024 | 129.50 | -2.18 | -1.66% | 132.00 | 133.00 | 128.72 | 2,589,821 |
| Mar 13 2024 | 131.68 | -3.70 | -2.73% | 136.10 | 137.4599 | 131.53 | 2,944,184 |
| Mar 12 2024 | 135.38 | 2.34 | 1.76% | 133.00 | 136.73 | 130.742 | 3,363,159 |
| Mar 11 2024 | 133.04 | -2.21 | -1.63% | 134.65 | 136.40 | 133.01 | 3,227,551 |
| Mar 08 2024 | 135.25 | 2.01 | 1.51% | 133.64 | 136.25 | 132.33 | 3,761,245 |
| Mar 07 2024 | 133.24 | -0.48 | -0.36% | 135.60 | 137.93 | 132.26 | 5,020,787 |
| Mar 06 2024 | 133.72 | 11.94 | 9.80% | 126.10 | 133.94 | 124.12 | 9,503,394 |
| Mar 05 2024 | 121.78 | -0.52 | -0.43% | 123.08 | 123.91 | 120.90 | 3,542,273 |
| Mar 04 2024 | 122.30 | 0.56 | 0.46% | 121.76 | 124.30 | 120.5101 | 3,477,314 |
| Mar 01 2024 | 121.74 | 6.67 | 5.80% | 114.37 | 122.23 | 113.75 | 4,530,498 |
| Feb 29 2024 | 115.07 | 0.85 | 0.74% | 115.09 | 115.56 | 114.03 | 3,557,064 |
| Feb 28 2024 | 114.22 | -1.10 | -0.95% | 115.61 | 115.71 | 113.05 | 2,763,973 |
| Feb 27 2024 | 115.32 | -0.85 | -0.73% | 116.25 | 116.59 | 114.55 | 2,269,008 |
| Feb 26 2024 | 116.17 | -0.09 | -0.08% | 116.35 | 118.19 | 115.852 | 2,812,599 |
| Feb 23 2024 | 116.26 | -1.24 | -1.06% | 117.13 | 118.49 | 116.03 | 6,213,965 |
| Feb 22 2024 | 117.50 | 1.11 | 0.95% | 117.94 | 118.00 | 115.36 | 3,037,194 |
| Feb 21 2024 | 116.39 | -1.48 | -1.26% | 117.00 | 117.96 | 115.30 | 2,933,125 |
| Feb 20 2024 | 117.87 | 0.82 | 0.70% | 116.73 | 119.095 | 116.73 | 3,198,808 |
| Feb 16 2024 | 117.05 | -0.64 | -0.54% | 116.83 | 118.805 | 116.32 | 3,971,517 |
| Feb 15 2024 | 117.69 | 0.94 | 0.81% | 117.08 | 118.51 | 116.055 | 3,125,391 |
| Feb 14 2024 | 116.75 | -0.28 | -0.24% | 117.03 | 117.70 | 114.96 | 3,157,802 |
| Feb 13 2024 | 117.03 | -1.39 | -1.17% | 116.52 | 120.24 | 116.26 | 3,308,239 |
| Feb 12 2024 | 118.42 | -2.05 | -1.70% | 119.53 | 120.50 | 117.14 | 5,251,550 |
| Feb 09 2024 | 120.47 | -6.58 | -5.18% | 123.00 | 124.9871 | 120.29 | 5,639,132 |
| Feb 08 2024 | 127.05 | 0.44 | 0.35% | 127.20 | 127.37 | 125.21 | 4,336,744 |
| Feb 07 2024 | 126.61 | 1.69 | 1.35% | 124.92 | 127.13 | 124.275 | 2,245,797 |
| Feb 06 2024 | 124.92 | 3.69 | 3.04% | 121.81 | 124.98 | 120.43 | 1,984,413 |
| Feb 05 2024 | 121.23 | 0.27 | 0.22% | 120.71 | 121.802 | 119.60 | 2,714,727 |
| Feb 02 2024 | 120.96 | -1.64 | -1.34% | 122.21 | 122.45 | 119.6302 | 2,559,525 |
| Feb 01 2024 | 122.60 | 1.25 | 1.03% | 122.15 | 123.87 | 119.92 | 2,477,952 |
| Jan 31 2024 | 121.35 | 0.56 | 0.46% | 121.23 | 123.06 | 120.12 | 2,392,784 |
| Jan 30 2024 | 120.79 | -3.46 | -2.78% | 123.14 | 123.24 | 120.60 | 2,680,715 |
| Jan 29 2024 | 124.25 | 2.29 | 1.88% | 121.88 | 124.26 | 119.55 | 2,675,309 |
| Jan 26 2024 | 121.96 | -4.55 | -3.59% | 125.98 | 126.39 | 119.71 | 3,851,176 |
