DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
73.52
-1.80 (-2.39%)
At close: Mar 25, 2025, 4:00 PM
73.56
+0.04 (0.05%)
After-hours: Mar 25, 2025, 6:26 PM EST
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 88.60 | 89.87 | 87.56 | 88.78 | 88.78 | -0.63% | 3,729,542 |
| Feb 20, 2025 | 89.45 | 89.84 | 88.36 | 89.34 | 89.34 | -0.38% | 3,340,528 |
| Feb 19, 2025 | 90.77 | 91.74 | 89.12 | 89.68 | 89.68 | -0.94% | 3,251,731 |
| Feb 18, 2025 | 90.00 | 93.25 | 89.57 | 90.53 | 90.53 | 1.64% | 5,693,476 |
| Feb 14, 2025 | 86.03 | 89.84 | 86.00 | 89.07 | 89.07 | 5.92% | 7,591,954 |
| Feb 13, 2025 | 83.96 | 84.58 | 83.20 | 84.09 | 84.09 | 0.26% | 6,821,217 |
| Feb 12, 2025 | 85.07 | 85.29 | 83.78 | 83.87 | 83.87 | -2.91% | 4,111,749 |
| Feb 11, 2025 | 87.52 | 88.02 | 86.28 | 86.38 | 86.38 | -2.14% | 2,586,247 |
| Feb 10, 2025 | 88.38 | 88.43 | 85.60 | 88.27 | 88.27 | 0.22% | 3,006,767 |
| Feb 7, 2025 | 88.52 | 88.72 | 87.60 | 88.08 | 88.08 | -0.27% | 2,928,675 |
| Feb 6, 2025 | 88.85 | 89.58 | 87.66 | 88.32 | 88.32 | -0.52% | 2,472,161 |
| Feb 5, 2025 | 87.46 | 88.86 | 87.01 | 88.78 | 88.78 | 1.51% | 2,011,934 |
| Feb 4, 2025 | 85.00 | 87.95 | 85.00 | 87.46 | 87.46 | 0.47% | 2,079,105 |
| Feb 3, 2025 | 88.00 | 88.42 | 86.79 | 87.05 | 87.05 | 0.25% | 2,177,688 |
| Jan 31, 2025 | 86.87 | 88.29 | 86.59 | 86.83 | 86.83 | -0.90% | 2,339,488 |
| Jan 30, 2025 | 86.61 | 88.70 | 86.61 | 87.62 | 87.62 | 1.38% | 2,160,122 |
| Jan 29, 2025 | 88.15 | 88.31 | 86.04 | 86.43 | 86.43 | -2.17% | 2,639,183 |
| Jan 28, 2025 | 87.01 | 89.00 | 86.65 | 88.35 | 88.35 | 0.94% | 3,408,263 |
| Jan 27, 2025 | 88.58 | 89.59 | 87.35 | 87.53 | 87.53 | -1.37% | 3,206,222 |
| Jan 24, 2025 | 88.00 | 88.87 | 87.16 | 88.75 | 88.75 | 1.20% | 3,256,231 |
| Jan 23, 2025 | 87.02 | 87.86 | 86.62 | 87.70 | 87.70 | 0.70% | 3,991,432 |
| Jan 22, 2025 | 85.85 | 88.21 | 85.72 | 87.09 | 87.09 | 0.89% | 3,175,381 |
| Jan 21, 2025 | 86.27 | 87.05 | 85.07 | 86.32 | 86.32 | 2.30% | 4,057,763 |
| Jan 17, 2025 | 86.32 | 86.33 | 83.89 | 84.38 | 84.38 | -0.54% | 5,135,596 |
| Jan 16, 2025 | 83.00 | 85.49 | 82.44 | 84.84 | 84.84 | 5.52% | 6,002,024 |
| Jan 15, 2025 | 80.17 | 82.29 | 80.05 | 80.40 | 80.40 | 1.55% | 4,770,866 |
| Jan 14, 2025 | 80.64 | 80.70 | 77.10 | 79.17 | 79.17 | -0.84% | 4,112,953 |
| Jan 13, 2025 | 82.00 | 82.24 | 73.62 | 79.84 | 79.84 | 2.67% | 5,520,252 |