DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	62.67	63.02	62.54	63.02	63.02	2.14%	151
Mar 2, 2026	61.72	61.94	61.70	61.70	61.70	-0.76%	-
Feb 27, 2026	62.82	62.90	62.17	62.17	62.17	-0.73%	-
Feb 26, 2026	61.89	62.63	61.89	62.63	62.63	1.31%	-
Feb 25, 2026	61.98	62.22	61.82	61.82	61.82	0.18%	-
Feb 24, 2026	62.26	62.38	61.71	61.71	61.71	-2.25%	-
Feb 23, 2026	61.46	63.13	61.46	63.13	63.13	2.67%	-
Feb 20, 2026	61.66	61.66	61.33	61.49	61.49	0.99%	-
Feb 19, 2026	61.75	61.94	60.89	60.89	60.89	-0.81%	-
Feb 18, 2026	59.69	61.39	59.64	61.39	61.39	3.25%	-
Feb 17, 2026	59.14	60.36	59.09	59.46	59.46	0.49%	97
Feb 16, 2026	59.25	59.29	59.17	59.17	59.17	0.34%	-
Feb 13, 2026	54.39	58.97	54.13	58.97	58.97	6.16%	-
Feb 12, 2026	57.30	57.46	55.55	55.55	55.55	-3.19%	-
Feb 11, 2026	57.35	57.38	57.11	57.38	57.38	-1.43%	-
Feb 10, 2026	58.98	59.26	58.21	58.21	58.21	-0.58%	-
Feb 9, 2026	59.11	59.11	57.47	58.55	58.55	-1.30%	-
Feb 6, 2026	59.26	59.82	59.26	59.32	59.32	-0.69%	-
Feb 5, 2026	60.14	60.14	59.73	59.73	59.73	-1.57%	-
Feb 4, 2026	60.63	60.68	60.27	60.68	60.68	-0.69%	-
Feb 3, 2026	61.51	61.60	61.10	61.10	61.10	-1.91%	-
Feb 2, 2026	61.04	62.29	61.04	62.29	62.29	1.20%	-
Jan 30, 2026	61.61	62.14	61.55	61.55	61.55	0.85%	-
Jan 29, 2026	61.27	61.48	61.03	61.03	61.03	-0.38%	-
Jan 28, 2026	61.63	61.63	61.26	61.26	61.26	0.86%	-
Jan 27, 2026	62.01	62.01	60.74	60.74	60.74	-1.27%	-
Jan 26, 2026	61.49	61.52	61.22	61.52	61.52	0.13%	-
Jan 23, 2026	63.06	63.06	61.44	61.44	61.44	-4.46%	-
Jan 22, 2026	61.88	64.31	61.40	64.31	64.31	4.96%	-
Jan 21, 2026	60.52	61.27	60.20	61.27	61.27	5.26%	-
Jan 20, 2026	58.86	58.86	58.21	58.21	58.21	-0.07%	165
Jan 19, 2026	58.75	58.90	58.25	58.25	58.25	-3.66%	-
Jan 16, 2026	59.79	60.46	59.49	60.46	60.46	1.41%	-
Jan 15, 2026	59.99	60.12	59.62	59.62	59.62	-1.23%	-
Jan 14, 2026	59.94	60.36	59.94	60.36	60.36	0.87%	-
Jan 13, 2026	60.82	61.14	59.84	59.84	59.84	-2.01%	-
Jan 12, 2026	57.44	61.07	57.10	61.07	61.07	5.27%	68
Jan 9, 2026	58.82	59.06	58.01	58.01	58.01	-0.60%	-
Jan 8, 2026	59.93	60.00	58.36	58.36	58.36	-2.78%	-
Jan 7, 2026	59.78	60.03	59.49	60.03	60.03	0.69%	-
Jan 6, 2026	57.65	59.62	57.65	59.62	59.62	4.91%	-
Jan 5, 2026	56.91	57.21	56.83	56.83	56.83	0.48%	-
Jan 2, 2026	56.56	56.96	56.56	56.56	56.56	-1.27%	-
Dec 30, 2025	57.27	57.30	57.27	57.29	57.29	-0.85%	-
Dec 29, 2025	57.30	57.78	57.29	57.78	57.78	2.16%	-
Dec 23, 2025	57.24	57.24	56.56	56.56	56.56	-1.77%	-
Dec 22, 2025	56.53	57.58	56.43	57.58	57.58	2.04%	178
Dec 19, 2025	56.43	56.46	56.37	56.43	56.43	0.25%	-
Dec 18, 2025	56.17	56.43	56.17	56.29	56.29	-1.37%	-
Dec 17, 2025	56.71	57.07	56.71	57.07	57.07	2.11%	-