DexCom, Inc. (BIT:1DXCM)
Italy · Delayed Price · Currency is EUR 59.53
+2.45 (4.29%)
At close: Oct 9, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 59.00 | 61.08 | 59.00 | 56.73 | 56.73 | -4.70% | 118 |
| Oct 9, 2025 | 60.43 | 60.43 | 58.51 | 59.53 | 59.53 | 4.29% | 260 |
| Oct 8, 2025 | 57.26 | 57.26 | 56.65 | 57.08 | 57.08 | 0.33% | 79 |
| Oct 7, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.58% | - |
| Oct 6, 2025 | 59.85 | 59.85 | 57.92 | 57.22 | 57.22 | 0.39% | 191 |
| Oct 3, 2025 | 57.34 | 57.57 | 56.96 | 57.00 | 57.00 | 2.68% | 146 |
| Oct 2, 2025 | 56.29 | 56.29 | 55.62 | 55.51 | 55.51 | 1.89% | 171 |
| Oct 1, 2025 | 57.15 | 57.15 | 57.15 | 54.48 | 54.48 | -4.42% | 17 |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.99% | - |
| Sep 29, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -3.52% | - |
| Sep 26, 2025 | 58.13 | 58.13 | 58.13 | 58.50 | 58.50 | 1.85% | 40 |
| Sep 25, 2025 | 57.75 | 57.75 | 56.30 | 57.44 | 57.44 | -0.93% | 72 |
| Sep 24, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.29% | - |
| Sep 23, 2025 | 58.55 | 58.74 | 58.55 | 58.74 | 58.74 | 2.17% | 235 |
| Sep 22, 2025 | 57.72 | 57.72 | 56.60 | 57.49 | 57.49 | -3.15% | 365 |
| Sep 19, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -5.42% | - |
| Sep 18, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -2.09% | - |
| Sep 17, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.67% | - |
| Sep 16, 2025 | 64.47 | 64.47 | 64.47 | 65.19 | 65.19 | 0.09% | 4 |
| Sep 15, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.87% | - |
| Sep 12, 2025 | 64.28 | 64.28 | 64.28 | 64.57 | 64.57 | -0.69% | 20 |
| Sep 11, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.12% | - |
| Sep 10, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -2.86% | - |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.86% | - |
| Sep 8, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.82% | - |
| Sep 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -1.19% | - |
| Sep 4, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 5.26% | - |
| Sep 3, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 2.01% | - |
| Sep 2, 2025 | 64.79 | 64.79 | 64.79 | 64.08 | 64.08 | - | 2 |
| Sep 1, 2025 | 64.90 | 64.90 | 64.90 | 64.08 | 64.08 | -0.22% | 8 |
| Aug 29, 2025 | 65.10 | 65.10 | 65.10 | 64.22 | 64.22 | 0.09% | 20 |
| Aug 28, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.58% | - |
| Aug 27, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.33% | - |
| Aug 26, 2025 | 66.09 | 66.09 | 66.09 | 66.07 | 66.07 | -0.80% | 25 |
| Aug 25, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -4.03% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.03% | - |
| Aug 21, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.02% | - |
| Aug 20, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.30% | - |
| Aug 19, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.80% | - |
| Aug 18, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 2.89% | - |
| Aug 14, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.28% | - |
| Aug 13, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 2.29% | - |
| Aug 12, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.41% | - |
| Aug 11, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.97% | - |
| Aug 8, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.62% | - |
| Aug 7, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.31% | - |
| Aug 6, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.38% | - |
| Aug 5, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -3.22% | - |
| Aug 4, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.79% | - |
| Aug 1, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -5.11% | - |