DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
58.42
-1.31 (-2.19%)
At close: Nov 20, 2025, 4:00 PM EST
58.78
+0.36 (0.62%)
After-hours: Nov 20, 2025, 7:47 PM EST
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 59.72 | 60.76 | 58.29 | 58.42 | 58.42 | -2.19% | 4,820,628 |
| Nov 19, 2025 | 59.78 | 60.33 | 59.16 | 59.73 | 59.73 | -0.73% | 6,353,545 |
| Nov 18, 2025 | 58.35 | 60.48 | 58.14 | 60.17 | 60.17 | 2.87% | 6,688,572 |
| Nov 17, 2025 | 58.11 | 59.15 | 57.20 | 58.49 | 58.49 | 0.74% | 6,047,666 |
| Nov 14, 2025 | 59.05 | 59.47 | 57.92 | 58.06 | 58.06 | -2.78% | 5,375,297 |
| Nov 13, 2025 | 59.20 | 60.85 | 59.20 | 59.72 | 59.72 | 0.18% | 6,824,424 |
| Nov 12, 2025 | 58.07 | 59.79 | 57.51 | 59.61 | 59.61 | 2.55% | 6,845,186 |
| Nov 11, 2025 | 56.29 | 58.86 | 55.84 | 58.13 | 58.13 | 6.00% | 9,740,898 |
| Nov 10, 2025 | 55.16 | 55.90 | 54.20 | 54.84 | 54.84 | -0.29% | 8,877,587 |
| Nov 7, 2025 | 58.02 | 58.25 | 54.11 | 55.00 | 55.00 | -5.21% | 10,943,925 |
| Nov 6, 2025 | 58.97 | 60.00 | 56.89 | 58.02 | 58.02 | -2.13% | 8,984,545 |
| Nov 5, 2025 | 60.95 | 60.95 | 58.34 | 59.28 | 59.28 | -3.11% | 8,967,393 |
| Nov 4, 2025 | 61.09 | 62.39 | 58.88 | 61.18 | 61.18 | 1.24% | 11,623,128 |
| Nov 3, 2025 | 58.55 | 61.15 | 58.50 | 60.43 | 60.43 | 3.80% | 17,887,172 |
| Oct 31, 2025 | 59.19 | 60.36 | 56.45 | 58.22 | 58.22 | -14.63% | 26,557,734 |
| Oct 30, 2025 | 68.36 | 69.17 | 68.00 | 68.20 | 68.20 | 0.03% | 7,250,695 |
| Oct 29, 2025 | 68.92 | 69.10 | 67.80 | 68.18 | 68.18 | -1.52% | 4,434,808 |
| Oct 28, 2025 | 70.67 | 70.67 | 66.42 | 69.23 | 69.23 | -1.98% | 8,687,456 |
| Oct 27, 2025 | 70.87 | 71.12 | 69.82 | 70.63 | 70.63 | 0.43% | 2,909,309 |
| Oct 24, 2025 | 71.14 | 72.08 | 70.31 | 70.33 | 70.33 | -1.03% | 3,162,013 |
| Oct 23, 2025 | 70.70 | 71.50 | 70.11 | 71.06 | 71.06 | 0.51% | 2,856,351 |
| Oct 22, 2025 | 70.44 | 71.99 | 69.75 | 70.70 | 70.70 | 1.36% | 4,156,796 |
| Oct 21, 2025 | 68.68 | 69.83 | 67.99 | 69.75 | 69.75 | 1.93% | 4,481,068 |
| Oct 20, 2025 | 67.05 | 68.47 | 66.70 | 68.43 | 68.43 | 2.75% | 4,724,688 |
| Oct 17, 2025 | 66.26 | 66.85 | 65.41 | 66.60 | 66.60 | 0.41% | 3,516,582 |
| Oct 16, 2025 | 66.00 | 66.68 | 64.99 | 66.33 | 66.33 | 1.41% | 3,956,649 |
| Oct 15, 2025 | 66.35 | 66.61 | 64.90 | 65.41 | 65.41 | -1.21% | 3,334,085 |
| Oct 14, 2025 | 63.85 | 67.29 | 63.20 | 66.21 | 66.21 | 1.55% | 5,726,732 |
| Oct 13, 2025 | 65.99 | 66.37 | 64.93 | 65.20 | 65.20 | 0.12% | 3,379,925 |
| Oct 10, 2025 | 68.15 | 68.50 | 65.03 | 65.12 | 65.12 | -4.35% | 3,502,918 |
| Oct 9, 2025 | 67.56 | 69.00 | 67.24 | 68.08 | 68.08 | 0.44% | 3,345,099 |
| Oct 8, 2025 | 65.96 | 67.88 | 64.90 | 67.78 | 67.78 | 2.65% | 5,947,157 |
| Oct 7, 2025 | 66.77 | 67.43 | 65.88 | 66.03 | 66.03 | -0.50% | 3,703,550 |
| Oct 6, 2025 | 67.90 | 68.00 | 66.12 | 66.36 | 66.36 | -1.03% | 5,931,256 |
| Oct 3, 2025 | 66.78 | 67.63 | 66.37 | 67.05 | 67.05 | 0.92% | 4,440,066 |
| Oct 2, 2025 | 65.79 | 66.82 | 64.67 | 66.44 | 66.44 | 0.54% | 4,891,592 |
| Oct 1, 2025 | 67.21 | 67.86 | 63.53 | 66.08 | 66.08 | -1.80% | 7,619,533 |
| Sep 30, 2025 | 66.70 | 67.61 | 66.18 | 67.29 | 67.29 | 1.25% | 3,793,547 |
| Sep 29, 2025 | 67.34 | 67.37 | 65.18 | 66.46 | 66.46 | -0.95% | 5,867,974 |
| Sep 26, 2025 | 68.05 | 69.25 | 66.71 | 67.10 | 67.10 | -1.76% | 7,431,517 |
| Sep 25, 2025 | 66.70 | 68.57 | 65.50 | 68.30 | 68.30 | 1.19% | 6,570,351 |
| Sep 24, 2025 | 68.27 | 70.18 | 67.14 | 67.50 | 67.50 | -1.03% | 6,904,896 |
| Sep 23, 2025 | 69.01 | 69.98 | 68.03 | 68.20 | 68.20 | -1.88% | 6,156,001 |
| Sep 22, 2025 | 67.69 | 70.50 | 66.57 | 69.51 | 69.51 | 3.05% | 11,279,298 |
| Sep 19, 2025 | 75.00 | 75.18 | 66.90 | 67.45 | 67.45 | -10.99% | 20,848,663 |
| Sep 18, 2025 | 72.93 | 75.96 | 71.80 | 75.78 | 75.78 | -0.86% | 9,237,330 |
| Sep 17, 2025 | 76.99 | 77.84 | 75.55 | 76.44 | 76.44 | -0.14% | 7,422,223 |
| Sep 16, 2025 | 75.79 | 77.73 | 75.60 | 76.55 | 76.55 | 1.28% | 4,300,567 |
| Sep 15, 2025 | 76.44 | 78.96 | 75.53 | 75.58 | 75.58 | -0.84% | 3,861,590 |
| Sep 12, 2025 | 75.77 | 76.69 | 75.39 | 76.22 | 76.22 | 0.29% | 3,054,630 |