DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 16, 2025	55.81	56.29	55.69	55.89	55.89	-1.31%	-
Dec 15, 2025	57.19	57.29	56.49	56.63	56.63	-1.29%	-
Dec 12, 2025	58.90	58.95	57.37	57.37	57.37	-0.71%	162
Dec 11, 2025	57.84	57.94	57.56	57.78	57.78	0.28%	-
Dec 10, 2025	56.93	57.62	56.87	57.62	57.62	3.28%	-
Dec 9, 2025	56.36	56.49	55.79	55.79	55.79	0.69%	-
Dec 8, 2025	56.31	56.31	55.41	55.41	55.41	-2.96%	-
Dec 5, 2025	56.10	57.10	56.05	57.10	57.10	3.55%	-
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