DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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