DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.10	62.10	62.10	62.10	62.10	-0.83%	-
Feb 26, 2026	62.62	62.62	62.62	62.62	62.62	1.33%	-
Feb 25, 2026	61.76	61.83	61.76	61.80	61.80	0.24%	19
Feb 24, 2026	62.31	62.62	61.50	61.65	61.65	-2.19%	166
Feb 23, 2026	61.77	63.03	61.77	63.03	63.03	2.42%	331
Feb 20, 2026	61.57	61.57	61.54	61.54	61.54	0.79%	149
Feb 19, 2026	62.23	62.23	61.06	61.06	61.06	2.50%	51
Feb 18, 2026	59.33	59.57	59.33	59.57	59.57	-0.42%	13
Feb 17, 2026	59.45	60.07	59.45	59.82	59.82	0.25%	282
Feb 16, 2026	59.67	59.67	59.67	59.67	59.67	2.23%	2
Feb 13, 2026	54.31	58.37	53.95	58.37	58.37	4.72%	1,016
Feb 12, 2026	56.44	56.44	55.74	55.74	55.74	-2.99%	131
Feb 11, 2026	57.39	57.46	56.78	57.46	57.46	-1.05%	374
Feb 10, 2026	59.03	59.36	57.72	58.07	58.07	-0.70%	1,471
Feb 9, 2026	59.37	59.37	57.64	58.48	58.48	-1.43%	913
Feb 6, 2026	60.09	60.09	58.83	59.33	59.33	-0.47%	90
Feb 5, 2026	60.23	60.95	59.61	59.61	59.61	-1.81%	478
Feb 4, 2026	60.43	60.99	60.20	60.71	60.71	-0.49%	861
Feb 3, 2026	63.60	63.60	61.01	61.01	61.01	-1.66%	601
Feb 2, 2026	60.95	62.12	60.95	62.04	62.04	0.57%	126
Jan 30, 2026	61.10	62.14	61.10	61.69	61.69	1.23%	94
Jan 29, 2026	61.69	61.69	60.94	60.94	60.94	-0.59%	150
Jan 28, 2026	61.14	61.30	61.14	61.30	61.30	1.07%	50
Jan 27, 2026	61.90	61.90	60.30	60.65	60.65	-1.45%	1,047
Jan 26, 2026	60.30	61.54	60.30	61.54	61.54	0.07%	72
Jan 23, 2026	63.11	63.32	61.36	61.50	61.50	-0.85%	189
Jan 22, 2026	61.74	62.03	61.70	62.03	62.03	1.16%	347
Jan 21, 2026	60.00	61.32	59.71	61.32	61.32	1.47%	522
Jan 20, 2026	58.84	60.43	58.12	60.43	60.43	0.22%	816
Jan 16, 2026	59.92	60.30	59.92	60.30	60.30	1.17%	130
Jan 15, 2026	60.10	60.10	58.78	59.60	59.60	-1.10%	340
Jan 14, 2026	60.26	60.26	60.26	60.26	60.26	0.79%	-
Jan 13, 2026	60.58	60.58	59.46	59.79	59.79	5.95%	115
Jan 12, 2026	57.88	57.99	56.43	56.43	56.43	-2.74%	3,367
Jan 9, 2026	57.19	58.02	56.80	58.02	58.02	-0.38%	171
Jan 8, 2026	58.56	58.56	58.24	58.24	58.24	-3.11%	619
Jan 7, 2026	59.96	60.11	59.12	60.11	60.11	0.84%	367
Jan 6, 2026	59.62	59.62	59.61	59.61	59.61	5.06%	60
Jan 5, 2026	56.39	56.80	56.39	56.74	56.74	0.50%	312
Jan 2, 2026	56.96	56.96	56.46	56.46	56.46	-1.57%	113
Dec 30, 2025	56.81	57.36	56.81	57.36	57.36	-0.55%	184
Dec 29, 2025	56.58	57.68	56.58	57.68	57.68	1.98%	211
Dec 23, 2025	57.64	57.64	56.56	56.56	56.56	-1.69%	9
Dec 22, 2025	55.04	57.57	55.04	57.53	57.53	2.02%	90
Dec 19, 2025	56.39	56.39	56.39	56.39	56.39	0.11%	50
Dec 18, 2025	56.41	56.41	56.23	56.33	56.33	-1.23%	305
Dec 17, 2025	57.45	57.45	57.03	57.03	57.03	1.97%	30
Dec 16, 2025	55.42	55.93	55.42	55.93	55.93	-1.17%	308
Dec 15, 2025	57.39	57.52	56.59	56.59	56.59	-1.41%	81
Dec 12, 2025	57.40	57.40	57.40	57.40	57.40	-0.81%	-