DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	51.62	51.62	51.62	51.62	51.62	2.32%	-
Nov 12, 2025	50.25	50.45	50.24	50.45	50.45	3.64%	84
Nov 11, 2025	48.02	48.68	47.69	48.68	48.68	2.98%	548
Nov 10, 2025	47.80	47.80	47.00	47.27	47.27	-0.75%	196
Nov 7, 2025	50.47	50.77	47.63	47.63	47.63	-4.30%	801
Nov 6, 2025	51.64	51.73	49.77	49.77	49.77	-2.76%	800
Nov 5, 2025	53.08	53.15	51.18	51.18	51.18	-3.12%	1,046
Nov 4, 2025	52.50	54.10	52.50	52.83	52.83	1.23%	322
Nov 3, 2025	50.82	52.19	50.82	52.19	52.19	4.92%	242
Oct 31, 2025	52.03	52.29	49.10	49.75	49.75	-15.86%	1,368
Oct 30, 2025	59.10	59.12	59.10	59.12	59.12	0.20%	209
Oct 29, 2025	59.58	59.58	58.76	59.00	59.00	0.37%	348
Oct 28, 2025	60.43	61.08	58.27	58.78	58.78	-3.26%	566
Oct 27, 2025	60.56	61.43	60.20	60.76	60.76	-1.01%	121
Oct 24, 2025	61.69	61.69	61.38	61.38	61.38	1.04%	5
Oct 23, 2025	61.40	62.00	60.66	60.75	60.75	-1.17%	2,631
Oct 22, 2025	61.55	61.69	61.47	61.47	61.47	3.83%	126
Oct 21, 2025	58.24	59.34	58.18	59.20	59.20	2.97%	1,063
Oct 20, 2025	57.72	57.72	57.49	57.49	57.49	1.70%	58
Oct 17, 2025	56.20	56.53	56.18	56.53	56.53	-0.11%	607
Oct 16, 2025	56.44	56.59	56.44	56.59	56.59	0.69%	20
Oct 15, 2025	57.29	57.29	56.20	56.20	56.20	0.41%	4
Oct 14, 2025	55.65	55.97	55.32	55.97	55.97	-2.15%	1,170
Oct 13, 2025	55.99	57.20	55.99	57.20	57.20	0.83%	160
Oct 10, 2025	56.98	56.98	56.73	56.73	56.73	-4.56%	760
Oct 9, 2025	58.40	59.44	58.40	59.44	59.44	3.86%	264
Oct 8, 2025	57.14	57.23	57.14	57.23	57.23	0.54%	11
Oct 7, 2025	56.91	57.32	56.85	56.92	56.92	-0.40%	59
Oct 6, 2025	57.30	57.44	57.15	57.15	57.15	-0.05%	41
Oct 3, 2025	56.86	57.19	56.86	57.18	57.18	-0.57%	258
Oct 1, 2025	57.08	57.54	57.08	57.51	57.51	0.74%	43
Sep 30, 2025	57.09	57.09	57.09	57.09	57.09	0.37%	16
Sep 29, 2025	56.88	56.88	56.88	56.88	56.88	1.21%	300
Sep 25, 2025	57.52	57.62	56.20	56.20	56.20	-2.90%	207
Sep 24, 2025	58.20	58.20	57.88	57.88	57.88	-1.26%	180
Sep 23, 2025	58.88	58.91	58.62	58.62	58.62	2.32%	151
Sep 22, 2025	57.30	57.30	57.29	57.29	57.29	-2.80%	20
Sep 19, 2025	64.45	64.45	58.94	58.94	58.94	-5.80%	114
Sep 18, 2025	65.03	65.03	61.08	62.57	62.57	-2.30%	3,671