DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
81.00
-8.06 (-9.05%)
Jul 31, 2025, 3:08 PM - Market open

DexCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202585.7087.0080.9080.99--9.06%5,095,118
Jul 30, 202589.3589.9888.3089.0689.06-0.32%4,522,233
Jul 29, 202589.6489.9688.9789.3589.35-0.20%2,472,433
Jul 28, 202588.9989.7688.6389.5389.530.61%2,700,621
Jul 25, 202587.2289.0786.6988.9988.992.59%3,072,493
Jul 24, 202586.5487.1486.0686.7486.740.36%1,994,678
Jul 23, 202586.1986.7885.4986.4386.431.54%2,188,235
Jul 22, 202584.4985.6584.2585.1285.121.30%1,971,631
Jul 21, 202583.9684.5083.3084.0384.030.17%2,093,731
Jul 18, 202584.7084.7883.2383.8983.89-0.25%2,616,547
Jul 17, 202584.0985.9083.5484.1084.10-0.04%4,777,438
Jul 16, 202585.4985.5783.8584.1384.13-0.77%2,353,452
Jul 15, 202586.0386.1484.6784.7884.78-0.64%2,128,100
Jul 14, 202583.4285.6182.9685.3385.332.35%2,384,116
Jul 11, 202585.3385.3583.0583.3783.37-2.45%2,328,315
Jul 10, 202585.2485.9284.0685.4685.460.70%3,670,085
Jul 9, 202584.1485.2082.7384.8784.871.33%2,692,919
Jul 8, 202583.1484.4682.9283.7683.760.99%3,037,999
Jul 7, 202582.8483.8182.5082.9482.940.01%2,782,495
Jul 3, 202583.7084.4982.5882.9382.93-0.78%1,841,055
Jul 2, 202583.2684.7382.7983.5883.58-2,867,130
Jul 1, 202583.1885.6282.7583.5883.58-4.25%5,589,561
Jun 30, 202585.7787.4985.5687.2987.291.11%2,724,448
Jun 27, 202585.0087.4884.8486.3386.331.52%4,632,472
Jun 26, 202584.9586.0784.8085.0485.040.43%2,456,012
Jun 25, 202587.5587.7584.4084.6884.68-3.30%4,435,185
Jun 24, 202580.3188.3279.4087.5787.579.68%10,200,996
Jun 23, 202579.9980.3277.8179.8479.84-0.20%5,672,531
Jun 20, 202581.6082.0679.6180.0080.00-1.25%5,238,850
Jun 18, 202582.0182.4380.2381.0181.01-1.00%4,738,518
Jun 17, 202582.6783.3581.6181.8381.83-1.41%2,685,622
Jun 16, 202582.8083.7082.2783.0083.001.23%3,446,282
Jun 13, 202581.6983.1781.3981.9981.99-1.04%2,904,103
Jun 12, 202583.0983.6182.0282.8582.85-0.17%2,805,698
Jun 11, 202585.0185.4982.9082.9982.99-2.16%3,246,683
Jun 10, 202586.0586.4584.3184.8284.82-1.00%2,246,936
Jun 9, 202586.9186.9485.0985.6885.68-1.14%2,072,842
Jun 6, 202586.7387.9185.8386.6786.671.08%2,422,665
Jun 5, 202585.7886.5484.8785.7485.740.15%2,394,742
Jun 4, 202586.8787.2485.5985.6185.61-1.36%1,858,029
Jun 3, 202585.4987.3384.5086.7986.791.50%2,423,031
Jun 2, 202585.4485.8884.1085.5185.51-0.34%2,524,466
May 30, 202586.7686.8084.8585.8085.801.11%4,257,115
May 29, 202587.6587.6784.5184.8684.86-2.44%3,694,185
May 28, 202585.2487.6085.2486.9886.981.93%2,862,709
May 27, 202585.4485.7084.6085.3385.330.97%2,034,121
May 23, 202583.9485.0183.4884.5184.51-0.38%2,599,356
May 22, 202584.9085.3184.2884.8384.83-0.07%1,693,953
May 21, 202586.4387.0084.5084.8984.89-2.81%2,673,498
May 20, 202586.2187.6585.8887.3487.340.44%2,743,539