DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
84.66
-0.80 (-0.94%)
Jul 11, 2025, 9:40 AM - Market open
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 85.24 | 85.92 | 84.06 | 85.46 | 85.46 | 0.70% | 3,670,085 |
| Jul 9, 2025 | 84.14 | 85.20 | 82.73 | 84.87 | 84.87 | 1.33% | 2,692,919 |
| Jul 8, 2025 | 83.14 | 84.46 | 82.92 | 83.76 | 83.76 | 0.99% | 3,037,999 |
| Jul 7, 2025 | 82.84 | 83.81 | 82.50 | 82.94 | 82.94 | 0.01% | 2,782,495 |
| Jul 3, 2025 | 83.70 | 84.49 | 82.58 | 82.93 | 82.93 | -0.78% | 1,841,055 |
| Jul 2, 2025 | 83.26 | 84.73 | 82.79 | 83.58 | 83.58 | - | 2,867,130 |
| Jul 1, 2025 | 83.18 | 85.62 | 82.75 | 83.58 | 83.58 | -4.25% | 5,589,561 |
| Jun 30, 2025 | 85.77 | 87.49 | 85.56 | 87.29 | 87.29 | 1.11% | 2,724,448 |
| Jun 27, 2025 | 85.00 | 87.48 | 84.84 | 86.33 | 86.33 | 1.52% | 4,632,472 |
| Jun 26, 2025 | 84.95 | 86.07 | 84.80 | 85.04 | 85.04 | 0.43% | 2,456,012 |
| Jun 25, 2025 | 87.55 | 87.75 | 84.40 | 84.68 | 84.68 | -3.30% | 4,435,185 |
| Jun 24, 2025 | 80.31 | 88.32 | 79.40 | 87.57 | 87.57 | 9.68% | 10,200,996 |
| Jun 23, 2025 | 79.99 | 80.32 | 77.81 | 79.84 | 79.84 | -0.20% | 5,672,531 |
| Jun 20, 2025 | 81.60 | 82.06 | 79.61 | 80.00 | 80.00 | -1.25% | 5,238,850 |
| Jun 18, 2025 | 82.01 | 82.43 | 80.23 | 81.01 | 81.01 | -1.00% | 4,738,518 |
| Jun 17, 2025 | 82.67 | 83.35 | 81.61 | 81.83 | 81.83 | -1.41% | 2,685,622 |
| Jun 16, 2025 | 82.80 | 83.70 | 82.27 | 83.00 | 83.00 | 1.23% | 3,446,282 |
| Jun 13, 2025 | 81.69 | 83.17 | 81.39 | 81.99 | 81.99 | -1.04% | 2,904,103 |
| Jun 12, 2025 | 83.09 | 83.61 | 82.02 | 82.85 | 82.85 | -0.17% | 2,805,698 |
| Jun 11, 2025 | 85.01 | 85.49 | 82.90 | 82.99 | 82.99 | -2.16% | 3,246,683 |
| Jun 10, 2025 | 86.05 | 86.45 | 84.31 | 84.82 | 84.82 | -1.00% | 2,246,936 |
| Jun 9, 2025 | 86.91 | 86.94 | 85.09 | 85.68 | 85.68 | -1.14% | 2,072,842 |
| Jun 6, 2025 | 86.73 | 87.91 | 85.83 | 86.67 | 86.67 | 1.08% | 2,422,665 |
| Jun 5, 2025 | 85.78 | 86.54 | 84.87 | 85.74 | 85.74 | 0.15% | 2,394,742 |
| Jun 4, 2025 | 86.87 | 87.24 | 85.59 | 85.61 | 85.61 | -1.36% | 1,858,029 |
| Jun 3, 2025 | 85.49 | 87.33 | 84.50 | 86.79 | 86.79 | 1.50% | 2,423,031 |
| Jun 2, 2025 | 85.44 | 85.88 | 84.10 | 85.51 | 85.51 | -0.34% | 2,524,466 |
| May 30, 2025 | 86.76 | 86.80 | 84.85 | 85.80 | 85.80 | 1.11% | 4,257,115 |
| May 29, 2025 | 87.65 | 87.67 | 84.51 | 84.86 | 84.86 | -2.44% | 3,694,185 |
| May 28, 2025 | 85.24 | 87.60 | 85.24 | 86.98 | 86.98 | 1.93% | 2,862,709 |
| May 27, 2025 | 85.44 | 85.70 | 84.60 | 85.33 | 85.33 | 0.97% | 2,034,121 |
| May 23, 2025 | 83.94 | 85.01 | 83.48 | 84.51 | 84.51 | -0.38% | 2,599,356 |
| May 22, 2025 | 84.90 | 85.31 | 84.28 | 84.83 | 84.83 | -0.07% | 1,693,953 |
| May 21, 2025 | 86.43 | 87.00 | 84.50 | 84.89 | 84.89 | -2.81% | 2,673,498 |
| May 20, 2025 | 86.21 | 87.65 | 85.88 | 87.34 | 87.34 | 0.44% | 2,743,539 |
| May 19, 2025 | 84.67 | 86.99 | 84.34 | 86.96 | 86.96 | 1.73% | 2,366,501 |
| May 16, 2025 | 85.88 | 86.00 | 84.68 | 85.48 | 85.48 | -0.22% | 3,397,874 |
| May 15, 2025 | 86.21 | 86.85 | 84.76 | 85.67 | 85.67 | -0.98% | 2,892,321 |
| May 14, 2025 | 83.64 | 86.57 | 83.64 | 86.52 | 86.52 | 2.87% | 3,828,441 |
| May 13, 2025 | 84.74 | 85.54 | 83.84 | 84.11 | 84.11 | -1.11% | 5,514,636 |
| May 12, 2025 | 87.02 | 87.02 | 84.31 | 85.05 | 85.05 | 0.45% | 4,030,142 |
| May 9, 2025 | 84.78 | 85.71 | 84.23 | 84.67 | 84.67 | -0.79% | 3,349,024 |
| May 8, 2025 | 84.00 | 85.74 | 83.48 | 85.34 | 85.34 | 2.39% | 6,159,401 |
| May 7, 2025 | 81.53 | 83.90 | 80.50 | 83.35 | 83.35 | 2.23% | 3,945,588 |
| May 6, 2025 | 79.52 | 82.48 | 78.55 | 81.53 | 81.53 | 1.57% | 5,205,021 |
| May 5, 2025 | 81.65 | 81.96 | 80.00 | 80.27 | 80.27 | -1.65% | 5,371,566 |
| May 2, 2025 | 75.26 | 81.88 | 74.96 | 81.62 | 81.62 | 16.17% | 10,696,540 |
| May 1, 2025 | 71.38 | 71.71 | 69.70 | 70.26 | 70.26 | -1.57% | 6,874,455 |
| Apr 30, 2025 | 70.67 | 71.57 | 69.75 | 71.38 | 71.38 | 0.11% | 2,859,756 |
| Apr 29, 2025 | 71.28 | 71.46 | 70.29 | 71.30 | 71.30 | 0.17% | 2,332,053 |