DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	81.67	81.67	81.67	81.67	81.67	0.91%	98,210
Aug 18, 2025	80.93	80.93	80.93	80.93	80.93	2.04%	1,531
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