DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	85.24	87.60	85.24	87.08	-	2.05%	1,575,674
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
Apr 7, 2025	58.03	62.90	58.00	61.63	61.63	3.01%	8,396,078
Apr 4, 2025	59.63	61.05	57.52	59.83	59.83	-3.19%	6,552,482
Apr 3, 2025	64.89	65.01	61.48	61.80	61.80	-9.30%	5,404,473
Apr 2, 2025	66.32	68.52	66.32	68.14	68.14	1.22%	2,561,941
Apr 1, 2025	67.85	68.40	66.30	67.32	67.32	-1.42%	3,216,548
Mar 31, 2025	67.22	68.75	66.25	68.29	68.29	0.81%	5,617,469
Mar 28, 2025	69.50	69.89	67.37	67.74	67.74	-2.49%	4,681,070
Mar 27, 2025	71.98	72.47	69.41	69.47	69.47	-3.69%	5,524,036
Mar 26, 2025	73.25	73.40	71.47	72.13	72.13	-1.93%	3,271,802
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