DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
80.27
-1.35 (-1.65%)
At close: May 5, 2025, 4:00 PM
80.00
-0.27 (-0.34%)
Pre-market: May 6, 2025, 4:22 AM EDT
DexCom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 28, 2025 | 72.27 | 72.60 | 70.57 | 71.18 | 71.18 | -0.67% | 2,782,847 |
Apr 25, 2025 | 70.85 | 72.28 | 70.36 | 71.66 | 71.66 | 1.24% | 2,857,999 |
Apr 24, 2025 | 67.79 | 70.98 | 67.55 | 70.78 | 70.78 | 5.86% | 3,922,896 |
Apr 23, 2025 | 68.45 | 70.21 | 66.80 | 66.86 | 66.86 | 0.80% | 4,522,417 |
Apr 22, 2025 | 67.09 | 67.31 | 65.53 | 66.33 | 66.33 | 0.33% | 4,142,207 |
Apr 21, 2025 | 68.07 | 68.12 | 65.11 | 66.11 | 66.11 | -3.59% | 4,023,310 |
Apr 17, 2025 | 67.00 | 68.78 | 66.53 | 68.57 | 68.57 | -0.23% | 3,702,797 |
Apr 16, 2025 | 68.84 | 69.69 | 67.75 | 68.73 | 68.73 | -0.72% | 4,273,569 |
Apr 15, 2025 | 67.40 | 69.32 | 66.98 | 69.23 | 69.23 | 2.73% | 4,615,119 |
Apr 14, 2025 | 67.28 | 68.07 | 66.41 | 67.39 | 67.39 | 1.89% | 3,644,730 |
Apr 11, 2025 | 67.23 | 67.66 | 64.99 | 66.14 | 66.14 | -1.72% | 4,788,611 |
Apr 10, 2025 | 72.80 | 73.50 | 66.46 | 67.30 | 67.30 | 0.69% | 8,912,116 |
Apr 9, 2025 | 60.09 | 67.63 | 59.62 | 66.84 | 66.84 | 10.13% | 6,697,678 |
Apr 8, 2025 | 62.50 | 63.89 | 59.97 | 60.69 | 60.69 | -1.53% | 5,576,407 |
Apr 7, 2025 | 58.03 | 62.90 | 58.00 | 61.63 | 61.63 | 3.01% | 8,396,078 |
Apr 4, 2025 | 59.63 | 61.05 | 57.52 | 59.83 | 59.83 | -3.19% | 6,552,482 |
Apr 3, 2025 | 64.89 | 65.01 | 61.48 | 61.80 | 61.80 | -9.30% | 5,404,473 |
Apr 2, 2025 | 66.32 | 68.52 | 66.32 | 68.14 | 68.14 | 1.22% | 2,561,941 |
Apr 1, 2025 | 67.85 | 68.40 | 66.30 | 67.32 | 67.32 | -1.42% | 3,216,548 |
Mar 31, 2025 | 67.22 | 68.75 | 66.25 | 68.29 | 68.29 | 0.81% | 5,617,469 |
Mar 28, 2025 | 69.50 | 69.89 | 67.37 | 67.74 | 67.74 | -2.49% | 4,681,070 |
Mar 27, 2025 | 71.98 | 72.47 | 69.41 | 69.47 | 69.47 | -3.69% | 5,524,036 |
Mar 26, 2025 | 73.25 | 73.40 | 71.47 | 72.13 | 72.13 | -1.93% | 3,271,802 |
Mar 25, 2025 | 75.24 | 76.01 | 72.52 | 73.55 | 73.55 | -2.35% | 3,240,581 |
Mar 24, 2025 | 75.05 | 75.81 | 74.60 | 75.32 | 75.32 | 2.06% | 2,692,800 |
Mar 21, 2025 | 74.17 | 74.49 | 72.73 | 73.80 | 73.80 | -1.74% | 5,560,929 |
Mar 20, 2025 | 72.90 | 76.27 | 72.52 | 75.11 | 75.11 | 2.36% | 3,588,379 |
Mar 19, 2025 | 70.71 | 74.42 | 70.71 | 73.38 | 73.38 | 3.79% | 4,303,239 |
Mar 18, 2025 | 71.25 | 71.35 | 69.92 | 70.70 | 70.70 | -0.91% | 2,604,057 |
Mar 17, 2025 | 70.33 | 72.20 | 70.30 | 71.35 | 71.35 | 0.93% | 3,627,105 |
Mar 14, 2025 | 68.59 | 70.77 | 68.59 | 70.69 | 70.69 | 3.23% | 4,902,283 |
Mar 13, 2025 | 70.70 | 70.72 | 68.30 | 68.48 | 68.48 | -3.22% | 3,360,485 |
Mar 12, 2025 | 71.18 | 72.30 | 69.86 | 70.76 | 70.76 | 0.71% | 5,172,972 |
Mar 11, 2025 | 71.15 | 71.45 | 69.02 | 70.26 | 70.26 | -0.65% | 6,059,270 |
Mar 10, 2025 | 74.74 | 74.92 | 70.47 | 70.72 | 70.72 | -9.15% | 8,333,997 |
Mar 7, 2025 | 79.51 | 80.32 | 76.82 | 77.84 | 77.84 | -2.10% | 3,882,539 |
Mar 6, 2025 | 80.44 | 81.75 | 79.09 | 79.51 | 79.51 | -2.99% | 5,366,674 |
Mar 5, 2025 | 82.61 | 83.54 | 81.50 | 81.96 | 81.96 | -0.56% | 3,343,383 |
Mar 4, 2025 | 85.76 | 86.14 | 81.77 | 82.42 | 82.42 | -4.15% | 5,574,629 |
Mar 3, 2025 | 88.67 | 88.74 | 85.64 | 85.99 | 85.99 | -2.69% | 3,910,629 |
Feb 28, 2025 | 87.84 | 88.60 | 86.79 | 88.37 | 88.37 | 0.64% | 4,965,831 |
Feb 27, 2025 | 89.44 | 90.00 | 87.73 | 87.81 | 87.81 | -2.34% | 2,484,427 |
Feb 26, 2025 | 87.68 | 90.66 | 86.41 | 89.91 | 89.91 | 1.80% | 3,052,308 |
Feb 25, 2025 | 90.71 | 91.87 | 87.93 | 88.32 | 88.32 | -2.68% | 3,488,404 |
Feb 24, 2025 | 88.82 | 91.22 | 88.50 | 90.75 | 90.75 | 2.22% | 4,021,266 |