DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	51.22	51.27	50.62	50.94	50.94	-1.13%	-
Nov 13, 2025	51.35	51.52	51.17	51.52	51.52	2.26%	-
Nov 12, 2025	50.83	50.83	50.28	50.38	50.38	0.88%	2
Nov 11, 2025	47.89	49.94	47.65	49.94	49.94	5.54%	-
Nov 10, 2025	47.88	48.03	47.32	47.32	47.32	-0.41%	-
Nov 7, 2025	50.42	50.45	47.52	47.52	47.52	-4.29%	-
Nov 6, 2025	51.34	51.52	49.65	49.65	49.65	-2.70%	10
Nov 5, 2025	53.10	53.37	51.02	51.02	51.02	-3.19%	-
Nov 4, 2025	52.35	53.61	51.77	52.70	52.70	0.69%	-
Nov 3, 2025	50.86	52.34	50.76	52.34	52.34	4.64%	-
Oct 31, 2025	52.01	52.81	49.45	50.02	50.02	-15.58%	178
Oct 30, 2025	58.85	59.25	58.75	59.25	59.25	0.47%	-
Oct 29, 2025	59.79	59.79	58.39	58.97	58.97	0.05%	-
Oct 28, 2025	60.70	60.76	58.94	58.94	58.94	-2.96%	-
Oct 27, 2025	60.99	60.99	60.34	60.74	60.74	-1.12%	-
Oct 24, 2025	61.38	61.60	61.08	61.43	61.43	1.05%	-
Oct 23, 2025	61.20	61.37	60.79	60.79	60.79	-1.19%	-
Oct 22, 2025	60.13	61.52	60.13	61.52	61.52	3.94%	-
Oct 21, 2025	58.85	59.19	58.66	59.19	59.19	3.08%	-
Oct 20, 2025	57.41	57.66	57.37	57.42	57.42	1.41%	-
Oct 17, 2025	56.38	56.63	56.07	56.62	56.62	0.05%	-
Oct 16, 2025	56.39	56.59	56.11	56.59	56.59	0.59%	-
Oct 15, 2025	57.19	57.22	56.26	56.26	56.26	0.45%	-
Oct 14, 2025	56.21	56.21	55.08	56.01	56.01	-2.05%	-
Oct 13, 2025	56.84	57.18	56.83	57.18	57.18	0.60%	-
Oct 10, 2025	58.86	58.93	56.84	56.84	56.84	-4.49%	-
Oct 9, 2025	58.43	59.51	58.20	59.51	59.51	4.29%	-
Oct 8, 2025	56.89	57.06	56.16	57.06	57.06	0.28%	-
Oct 7, 2025	56.71	57.15	56.71	56.90	56.90	-0.65%	-
Oct 6, 2025	57.26	57.66	57.26	57.27	57.27	0.33%	-
Oct 3, 2025	56.90	57.08	56.88	57.08	57.08	2.85%	-
Oct 2, 2025	56.05	56.29	55.50	55.50	55.50	-3.07%	-
Oct 1, 2025	56.73	57.26	56.73	57.26	57.26	0.33%	-
Sep 30, 2025	56.56	57.07	56.45	57.07	57.07	1.04%	-
Sep 29, 2025	57.44	57.66	56.43	56.48	56.48	-3.16%	-
Sep 26, 2025	58.56	58.56	58.29	58.32	58.32	1.29%	-
Sep 25, 2025	57.45	57.58	56.91	57.58	57.58	-0.52%	-
Sep 24, 2025	57.99	58.66	57.88	57.88	57.88	-1.31%	-
Sep 23, 2025	58.72	59.03	58.65	58.65	58.65	2.09%	-
Sep 22, 2025	57.41	57.58	57.41	57.45	57.45	-2.81%	-
Sep 19, 2025	64.32	64.51	59.11	59.11	59.11	-5.82%	-
Sep 18, 2025	64.99	65.21	61.41	62.76	62.76	-1.97%	142
Sep 17, 2025	64.68	64.74	64.02	64.02	64.02	-1.79%	-
Sep 16, 2025	64.22	65.19	63.82	65.19	65.19	0.28%	135
Sep 15, 2025	65.11	65.42	65.01	65.01	65.01	0.85%	-
Sep 12, 2025	64.70	64.76	64.46	64.46	64.46	-1.03%	-
Sep 11, 2025	65.14	65.21	65.13	65.13	65.13	0.43%	-
Sep 10, 2025	66.78	66.78	64.85	64.85	64.85	-2.98%	-
Sep 9, 2025	66.37	66.84	66.37	66.84	66.84	-0.87%	-
Sep 8, 2025	69.07	69.07	67.43	67.43	67.43	-0.68%	-