DXCM - DEXCOM INC
IEX Last Trade
80.43
0.175 0.218%
Share volume: 42,451
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Surgical and Medical Instrument Manufacturing :
1.09%
PREVIOUS CLOSE
CHG
CHG%
$80.26
0.18
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $79.56 | $79.56 | $80.83 | $80.83 | $78.59 | $78.59 | $80.24 | $80.24 | 1,153,109 | $1,152,993.00 |
| 12/23/2024 | $78.90 | $78.90 | $80.25 | $80.25 | $77.80 | $77.80 | $79.54 | $79.54 | 2,389,520 | $2,389,520.00 |
| 12/20/2024 | $75.47 | $75.47 | $81.51 | $81.51 | $75.47 | $75.47 | $80.04 | $80.04 | 11,578,521 | $11,488,986.00 |
| 12/19/2024 | $75.64 | $75.64 | $76.28 | $76.28 | $74.50 | $74.50 | $75.82 | $75.82 | 3,815,111 | $3,815,111.00 |
| 12/18/2024 | $77.26 | $77.26 | $77.57 | $77.57 | $75.23 | $75.23 | $75.26 | $75.26 | 2,949,352 | $2,949,352.00 |
| 12/17/2024 | $76.30 | $76.30 | $78.38 | $78.38 | $76.05 | $76.05 | $77.80 | $77.80 | 3,613,816 | $3,613,816.00 |
| 12/16/2024 | $76.87 | $76.87 | $77.42 | $77.42 | $75.05 | $75.05 | $76.41 | $76.41 | 4,013,482 | $4,013,482.00 |
| 12/13/2024 | $78.60 | $78.60 | $78.72 | $78.72 | $76.82 | $76.82 | $77.19 | $77.19 | 2,956,879 | $2,956,879.00 |