DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	79.31	79.31	79.31	79.31	79.31	-2.91%	88
Jun 13, 2025	81.69	81.69	81.69	81.69	81.69	-2.59%	443
Jun 11, 2025	83.86	83.86	83.86	83.86	83.86	-1.56%	34
May 14, 2025	85.19	85.19	85.19	85.19	85.19	20.43%	51
Apr 29, 2025	70.74	70.74	70.74	70.74	70.74	2.39%	38
Apr 16, 2025	69.09	69.09	69.09	69.09	69.09	3.75%	161
Apr 11, 2025	66.59	66.59	66.59	66.59	66.59	-0.76%	76
Apr 1, 2025	67.10	67.10	67.10	67.10	67.10	-3.16%	135
Mar 14, 2025	69.29	69.29	69.29	69.29	69.29	-16.71%	406
Mar 4, 2025	83.19	83.19	83.19	83.19	83.19	-8.35%	663
Feb 19, 2025	90.77	90.77	90.77	90.77	90.77	3.86%	21,303
Feb 11, 2025	87.40	87.40	87.40	87.40	87.40	0.22%	435
Jan 31, 2025	86.87	88.14	86.87	87.21	87.21	-0.66%	904
Jan 30, 2025	86.63	88.65	86.61	87.79	87.79	1.66%	1,370
Jan 29, 2025	88.35	88.35	86.11	86.35	86.35	-2.23%	2,609
Jan 28, 2025	87.54	88.91	86.66	88.32	88.32	-0.06%	2,842
Jan 27, 2025	87.68	89.47	87.39	88.38	88.38	-0.01%	1,926
Jan 24, 2025	87.86	88.72	87.19	88.38	88.38	1.59%	1,480
Jan 23, 2025	87.15	87.71	86.70	87.00	87.00	-0.25%	1,599
Jan 22, 2025	86.00	88.14	85.50	87.22	87.22	1.37%	1,216
Jan 21, 2025	86.32	87.05	85.20	86.04	86.04	2.00%	1,175
Jan 17, 2025	84.95	86.32	83.89	84.36	84.36	-0.25%	2,242
Jan 16, 2025	80.48	85.41	80.45	84.57	84.57	4.43%	11,188
Jan 15, 2025	80.17	82.25	80.01	80.98	80.98	4.30%	1,177
Jan 14, 2025	80.61	80.64	77.12	77.64	77.64	-1.28%	522
Jan 13, 2025	77.76	82.20	73.78	78.65	78.65	0.94%	28,143
Jan 10, 2025	79.36	79.58	76.83	77.92	77.92	-2.70%	5,242
Jan 8, 2025	79.10	80.40	79.10	80.08	80.08	0.08%	1,548
Jan 7, 2025	80.00	80.77	79.64	80.02	80.02	-0.66%	2,889
Jan 6, 2025	82.00	82.55	79.74	80.55	80.55	-0.24%	1,534
Jan 3, 2025	78.97	81.04	78.50	80.74	80.74	2.81%	1,326
Jan 2, 2025	78.17	79.92	77.61	78.53	78.53	0.59%	1,527
Dec 31, 2024	78.79	78.79	77.53	78.07	78.07	-0.62%	830
Dec 30, 2024	79.85	79.85	77.68	78.56	78.56	-1.63%	1,304
Dec 27, 2024	80.28	80.47	79.72	79.87	79.87	-0.56%	2,143
Dec 26, 2024	78.00	80.58	78.00	80.31	80.31	0.09%	689
Dec 24, 2024	80.81	80.81	78.92	80.24	80.24	1.48%	760
Dec 23, 2024	78.90	80.04	78.02	79.07	79.07	-1.62%	862
Dec 20, 2024	75.40	81.45	75.40	80.37	80.37	6.35%	3,961
Dec 19, 2024	75.16	75.75	74.57	75.57	75.57	-1.34%	47,660
Dec 18, 2024	76.71	77.43	76.45	76.60	76.60	-1.44%	1,061
Dec 17, 2024	76.21	78.29	76.05	77.72	77.72	1.55%	940
Dec 16, 2024	77.85	81.00	75.08	76.53	76.53	-1.32%	3,036
Dec 13, 2024	78.60	78.63	76.84	77.55	77.55	-1.12%	3,233
Dec 12, 2024	80.18	80.78	78.43	78.43	78.43	-2.52%	1,470
Dec 11, 2024	79.99	81.10	79.25	80.46	80.46	1.51%	4,605
Dec 10, 2024	78.79	80.66	78.10	79.26	79.26	1.32%	2,564
Dec 9, 2024	78.00	79.08	77.59	78.23	78.23	0.84%	1,286
Dec 6, 2024	79.02	79.23	77.35	77.57	77.57	-1.38%	3,492
Dec 5, 2024	80.91	80.98	78.50	78.66	78.66	-2.75%	3,308