DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.42	61.93	61.37	61.93	61.93	0.96%	33
Feb 19, 2026	61.52	62.01	61.06	61.34	61.34	-0.66%	443
Feb 18, 2026	59.34	61.75	59.34	61.75	61.75	4.22%	430
Feb 17, 2026	58.56	60.02	58.56	59.25	59.25	0.34%	250
Feb 16, 2026	59.05	59.05	59.01	59.05	59.05	0.41%	-
Feb 13, 2026	54.01	59.64	54.01	58.81	58.81	7.42%	636
Feb 12, 2026	57.41	57.41	54.75	54.75	54.75	-4.37%	-
Feb 11, 2026	57.13	57.53	57.13	57.25	57.25	-0.17%	15
Feb 10, 2026	58.63	59.26	57.33	57.35	57.35	-2.38%	248
Feb 9, 2026	58.75	59.37	57.31	58.75	58.75	-0.81%	124
Feb 6, 2026	58.99	59.65	58.80	59.23	59.23	-	393
Feb 5, 2026	59.87	60.60	59.23	59.23	59.23	-1.20%	823
Feb 4, 2026	60.46	61.15	59.95	59.95	59.95	-0.81%	-
Feb 3, 2026	61.25	61.56	59.90	60.44	60.44	-1.77%	251
Feb 2, 2026	61.21	62.11	60.55	61.53	61.53	-0.03%	56
Jan 30, 2026	61.50	62.44	61.47	61.55	61.55	-0.31%	-
Jan 29, 2026	61.09	61.74	60.74	61.74	61.74	0.72%	-
Jan 28, 2026	61.21	61.50	60.74	61.30	61.30	0.38%	40
Jan 27, 2026	61.75	61.75	60.82	61.07	61.07	-1.15%	-
Jan 26, 2026	61.14	61.78	61.12	61.78	61.78	0.24%	-
Jan 23, 2026	62.80	62.80	61.34	61.63	61.63	-1.82%	133
Jan 22, 2026	61.54	64.29	60.68	62.77	62.77	1.88%	493
Jan 21, 2026	60.28	61.61	60.28	61.61	61.61	2.26%	-
Jan 20, 2026	58.30	60.47	58.30	60.25	60.25	3.52%	-
Jan 19, 2026	58.00	58.20	58.00	58.20	58.20	-3.79%	-
Jan 16, 2026	59.00	60.54	59.00	60.49	60.49	1.51%	135
Jan 15, 2026	59.69	59.92	59.53	59.59	59.59	-0.15%	-
Jan 14, 2026	60.15	60.15	59.40	59.68	59.68	-0.95%	17
Jan 13, 2026	60.59	60.59	59.46	60.25	60.25	-1.07%	260
Jan 12, 2026	57.22	61.78	56.76	60.90	60.90	5.64%	438
Jan 9, 2026	58.56	58.59	57.50	57.65	57.65	-1.84%	-
Jan 8, 2026	59.60	60.01	57.89	58.73	58.73	-2.07%	235
Jan 7, 2026	59.48	60.10	59.48	59.97	59.97	0.28%	-
Jan 6, 2026	57.48	59.83	57.48	59.80	59.80	3.80%	10
Jan 5, 2026	56.73	57.69	56.13	57.61	57.61	1.53%	102
Jan 2, 2026	56.30	56.83	56.30	56.74	56.74	-0.49%	-
Dec 30, 2025	57.02	57.02	57.02	57.02	57.02	-0.44%	-
Dec 29, 2025	57.09	57.79	57.09	57.27	57.27	1.13%	-
Dec 23, 2025	57.01	57.01	56.45	56.63	56.63	-1.29%	-
Dec 22, 2025	56.34	57.61	56.34	57.37	57.37	1.58%	10
Dec 19, 2025	56.12	56.80	56.12	56.48	56.48	0.48%	260
Dec 18, 2025	55.84	56.40	55.84	56.21	56.21	0.45%	-
Dec 17, 2025	56.56	57.07	55.96	55.96	55.96	-0.99%	178
Dec 16, 2025	55.65	56.52	55.64	56.52	56.52	1.05%	-
Dec 15, 2025	57.01	57.03	55.90	55.93	55.93	-2.05%	268
Dec 12, 2025	58.52	58.59	56.85	57.10	57.10	-2.73%	133
Dec 11, 2025	57.49	58.70	57.49	58.70	58.70	1.29%	-
Dec 10, 2025	56.80	57.95	56.70	57.95	57.95	1.52%	-
Dec 9, 2025	56.19	57.08	55.46	57.08	57.08	1.46%	-
Dec 8, 2025	56.01	56.26	55.21	56.26	56.26	0.05%	418