DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 11, 2025	57.87	57.87	57.87	57.87	57.87	0.40%	-
Dec 10, 2025	56.60	57.64	56.60	57.64	57.64	3.39%	26
Dec 9, 2025	55.75	55.75	55.75	55.75	55.75	0.72%	1
Dec 8, 2025	56.25	56.25	55.35	55.35	55.35	-2.95%	45
Dec 5, 2025	56.34	57.03	56.34	57.03	57.03	3.41%	2
Dec 4, 2025	55.79	55.79	55.15	55.15	55.15	-0.93%	3
Dec 3, 2025	55.21	55.67	55.21	55.67	55.67	-0.85%	3
Dec 2, 2025	55.10	56.15	55.10	56.15	56.15	2.59%	984
Dec 1, 2025	54.44	54.73	54.04	54.73	54.73	-0.33%	556
Nov 28, 2025	54.94	54.94	54.91	54.91	54.91	1.78%	7
Nov 27, 2025	53.95	53.95	53.95	53.95	53.95	0.15%	-
Nov 26, 2025	53.28	53.87	53.22	53.87	53.87	-1.72%	175
Nov 25, 2025	53.69	55.11	53.31	54.81	54.81	2.31%	1,023
Nov 24, 2025	52.55	53.57	52.55	53.57	53.57	2.80%	8
Nov 21, 2025	52.12	52.12	52.11	52.11	52.11	0.21%	2
Nov 20, 2025	52.09	52.09	51.49	52.00	52.00	0.29%	380
Nov 19, 2025	51.73	52.33	51.53	51.85	51.85	0.02%	242
Nov 18, 2025	50.13	51.84	50.13	51.84	51.84	2.29%	565
Nov 17, 2025	50.19	50.83	50.15	50.68	50.68	-0.55%	417
Nov 14, 2025	51.42	51.43	50.51	50.96	50.96	-1.28%	391