DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.40	57.40	57.40	57.40	57.40	-1.58%	-
Feb 10, 2026	58.32	58.32	58.32	58.32	58.32	-0.22%	-
Feb 9, 2026	58.46	58.46	58.34	58.45	58.45	-1.38%	158
Feb 6, 2026	59.27	59.27	59.27	59.27	59.27	-1.07%	-
Feb 5, 2026	60.13	60.14	59.97	59.91	59.91	-1.33%	220
Feb 4, 2026	60.57	60.57	60.06	60.72	60.72	-0.77%	97
Feb 3, 2026	61.18	63.77	61.01	61.19	61.19	-1.78%	1,085
Feb 2, 2026	60.46	61.83	60.46	62.30	62.30	1.20%	29
Jan 30, 2026	60.39	62.31	60.39	61.56	61.56	0.70%	301
Jan 29, 2026	61.32	61.41	61.32	61.13	61.13	-0.31%	150
Jan 28, 2026	61.08	61.08	61.08	61.32	61.32	0.95%	50
Jan 27, 2026	61.11	61.11	60.51	60.74	60.74	-1.25%	534
Jan 26, 2026	61.62	61.83	60.34	61.51	61.51	0.10%	272
Jan 23, 2026	61.70	61.70	61.61	61.45	61.45	-4.58%	226
Jan 22, 2026	61.50	64.45	61.07	64.40	64.40	4.99%	285
Jan 21, 2026	61.07	61.38	61.07	61.34	61.34	1.76%	88
Jan 20, 2026	58.03	59.78	58.03	60.28	60.28	3.17%	180
Jan 19, 2026	58.43	58.43	58.43	58.43	58.43	-3.12%	-
Jan 16, 2026	59.69	59.69	59.69	60.31	60.31	1.11%	6
Jan 15, 2026	59.65	59.65	59.65	59.65	59.65	-1.44%	-
Jan 14, 2026	60.85	60.85	60.17	60.52	60.52	1.20%	414
Jan 13, 2026	60.60	61.17	59.02	59.80	59.80	-2.19%	1,348
Jan 12, 2026	57.94	60.29	56.99	61.14	61.14	5.43%	1,361
Jan 9, 2026	58.59	58.59	56.88	57.99	57.99	-0.69%	1,526
Jan 8, 2026	59.65	59.65	58.23	58.39	58.39	-2.59%	228
Jan 7, 2026	59.33	60.13	59.33	59.94	59.94	0.57%	184
Jan 6, 2026	58.06	58.06	58.06	59.60	59.60	4.86%	116
Jan 5, 2026	57.05	57.05	57.04	56.84	56.84	0.41%	23
Jan 2, 2026	56.61	56.61	56.61	56.61	56.61	-1.01%	-
Dec 30, 2025	57.19	57.19	57.19	57.19	57.19	-0.95%	150
Dec 29, 2025	56.63	57.76	56.63	57.74	57.74	2.05%	96
Dec 23, 2025	56.39	56.39	56.39	56.58	56.58	-1.74%	10
Dec 22, 2025	55.74	56.53	55.74	57.58	57.58	1.84%	23
Dec 19, 2025	56.54	56.54	56.54	56.54	56.54	0.37%	-
Dec 18, 2025	56.56	56.56	56.56	56.33	56.33	-1.31%	150
Dec 17, 2025	57.83	57.83	57.83	57.08	57.08	2.07%	30
Dec 16, 2025	56.00	56.00	55.99	55.92	55.92	-1.53%	67
Dec 15, 2025	56.79	56.79	56.79	56.79	56.79	-1.15%	-
Dec 12, 2025	57.81	57.86	57.57	57.45	57.45	-0.54%	457
Dec 11, 2025	58.55	58.55	57.69	57.76	57.76	0.02%	385
Dec 10, 2025	56.78	57.70	56.78	57.75	57.75	3.64%	346
Dec 9, 2025	55.72	55.72	55.72	55.72	55.72	0.63%	-
Dec 8, 2025	55.37	55.37	55.37	55.37	55.37	-2.86%	-
Dec 5, 2025	57.00	57.00	57.00	57.00	57.00	3.41%	-
Dec 4, 2025	55.12	55.12	55.12	55.12	55.12	-1.18%	-
Dec 3, 2025	55.46	55.46	55.46	55.78	55.78	-0.52%	15
Dec 2, 2025	56.20	56.20	55.93	56.07	56.07	2.21%	12
Dec 1, 2025	54.43	54.43	54.43	54.86	54.86	-0.16%	16
Nov 28, 2025	54.96	54.96	54.96	54.95	54.95	1.83%	17
Nov 27, 2025	53.96	53.96	53.96	53.96	53.96	0.47%	-