DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	55.58	55.82	55.14	55.14	55.14	-0.90%	1
Dec 3, 2025	55.43	55.64	55.22	55.64	55.64	-0.73%	-
Dec 2, 2025	54.64	56.26	54.64	56.05	56.05	2.23%	-
Dec 1, 2025	54.46	54.83	54.01	54.83	54.83	-0.16%	-
Nov 28, 2025	54.14	54.92	54.07	54.92	54.92	1.80%	-
Nov 27, 2025	53.99	54.02	53.95	53.95	53.95	0.22%	-
Nov 26, 2025	53.42	53.83	53.18	53.83	53.83	-1.66%	-
Nov 25, 2025	53.98	54.74	53.75	54.74	54.74	4.21%	-
Nov 24, 2025	52.49	52.53	52.31	52.53	52.53	1.10%	-
Nov 21, 2025	50.70	51.96	50.62	51.96	51.96	0.08%	-
Nov 20, 2025	51.87	51.92	51.64	51.92	51.92	-0.02%	-
Nov 19, 2025	51.91	52.36	51.91	51.93	51.93	1.60%	133
Nov 18, 2025	50.26	51.27	50.26	51.11	51.11	0.73%	168
Nov 17, 2025	50.30	50.74	49.76	50.74	50.74	-0.39%	-
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%	-