DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	65.28	65.78	63.82	64.24	64.24	-1.56%	4,075,190
Mar 12, 2026	65.65	66.79	65.17	65.26	65.26	-1.58%	5,284,021
Mar 11, 2026	67.11	67.98	65.79	66.31	66.31	-2.18%	4,027,382
Mar 10, 2026	68.60	68.75	66.74	67.79	67.79	-1.38%	2,520,678
Mar 9, 2026	67.02	68.94	66.00	68.74	68.74	0.94%	4,072,206
Mar 6, 2026	69.72	69.86	67.64	68.10	68.10	-3.66%	3,928,984
Mar 5, 2026	72.36	72.76	70.44	70.69	70.69	-3.03%	4,956,231
Mar 4, 2026	73.03	73.57	71.10	72.90	72.90	-0.25%	4,334,569
Mar 3, 2026	72.47	73.53	72.25	73.08	73.08	-0.95%	2,377,616
Mar 2, 2026	72.37	73.91	71.57	73.78	73.78	0.48%	3,630,277
Feb 27, 2026	73.58	74.35	73.03	73.43	73.43	-1.28%	5,435,806
Feb 26, 2026	73.45	74.43	72.83	74.38	74.38	1.67%	2,879,783
Feb 25, 2026	73.42	73.71	72.34	73.16	73.16	0.10%	3,239,916
Feb 24, 2026	73.31	73.61	70.81	73.09	73.09	-0.23%	4,141,766
Feb 23, 2026	73.07	74.49	72.86	73.26	73.26	0.25%	4,864,518
Feb 20, 2026	72.35	73.37	72.04	73.08	73.08	1.12%	3,325,464
Feb 19, 2026	72.79	73.26	71.61	72.27	72.27	-0.73%	3,459,134
Feb 18, 2026	70.71	73.24	70.03	72.80	72.80	3.37%	4,450,543
Feb 17, 2026	70.25	72.19	69.81	70.43	70.43	0.59%	5,909,319
Feb 13, 2026	64.45	71.34	62.86	70.02	70.02	7.59%	11,020,961
Feb 12, 2026	68.01	69.00	64.88	65.08	65.08	-4.50%	7,685,688
Feb 11, 2026	68.28	68.55	67.04	68.15	68.15	-0.01%	5,173,249
Feb 10, 2026	70.18	70.34	68.12	68.16	68.16	-2.85%	7,885,749
Feb 9, 2026	69.01	70.21	67.87	70.16	70.16	0.27%	4,031,502
Feb 6, 2026	70.57	70.68	68.68	69.97	69.97	0.11%	3,659,937
Feb 5, 2026	70.98	72.06	69.63	69.89	69.89	-1.31%	5,571,968
Feb 4, 2026	71.86	72.28	70.48	70.82	70.82	-1.13%	7,051,273
Feb 3, 2026	72.55	75.36	70.73	71.63	71.63	-1.24%	5,026,743
Feb 2, 2026	72.71	73.59	72.41	72.53	72.53	-0.70%	3,274,347
Jan 30, 2026	73.41	74.96	72.83	73.04	73.04	-1.30%	3,825,652
Jan 29, 2026	73.32	74.21	72.34	74.00	74.00	0.87%	5,100,856
Jan 28, 2026	73.67	73.93	72.66	73.36	73.36	-0.42%	4,525,412
Jan 27, 2026	73.22	73.88	71.85	73.67	73.67	0.45%	5,642,820
Jan 26, 2026	72.95	74.01	72.65	73.34	73.34	0.66%	7,318,771
Jan 23, 2026	73.05	73.53	71.66	72.86	72.86	-1.43%	5,247,368
Jan 22, 2026	71.74	75.98	70.78	73.92	73.92	2.51%	11,335,555
Jan 21, 2026	71.29	72.81	70.75	72.11	72.11	1.95%	5,406,323
Jan 20, 2026	68.77	71.33	68.54	70.73	70.73	1.71%	4,842,341
Jan 16, 2026	69.35	70.38	69.02	69.54	69.54	0.43%	7,440,493
Jan 15, 2026	69.65	70.06	68.97	69.24	69.24	-0.66%	5,636,161
Jan 14, 2026	70.05	71.28	68.71	69.70	69.70	-0.78%	5,836,483
Jan 13, 2026	70.89	70.92	68.47	70.25	70.25	-1.03%	8,712,143
Jan 12, 2026	66.74	72.50	65.92	70.98	70.98	5.31%	10,860,589
Jan 9, 2026	68.61	68.89	65.60	67.40	67.40	-1.51%	7,876,486
Jan 8, 2026	69.33	69.84	67.30	68.43	68.43	-2.38%	4,564,683
Jan 7, 2026	69.76	70.92	69.12	70.10	70.10	0.30%	5,080,661
Jan 6, 2026	67.65	70.28	67.30	69.89	69.89	3.31%	3,973,695
Jan 5, 2026	66.64	67.94	65.19	67.65	67.65	1.67%	5,200,783
Jan 2, 2026	66.63	67.49	66.12	66.54	66.54	0.26%	2,893,203
Dec 31, 2025	67.10	67.15	66.00	66.37	66.37	-1.03%	2,065,092