DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	68.61	68.89	65.60	67.40	67.40	-1.51%	7,874,170
Jan 8, 2026	69.33	69.84	67.30	68.43	68.43	-2.38%	4,563,883
Jan 7, 2026	69.76	70.92	69.12	70.10	70.10	0.30%	5,080,161
Jan 6, 2026	67.65	70.28	67.30	69.89	69.89	3.31%	3,973,032
Jan 5, 2026	66.64	67.94	65.19	67.65	67.65	1.67%	4,824,754
Jan 2, 2026	66.63	67.49	66.12	66.54	66.54	0.26%	2,888,389
Dec 31, 2025	67.10	67.15	66.00	66.37	66.37	-1.03%	2,058,633
Dec 30, 2025	67.36	67.71	66.86	67.06	67.06	-0.61%	2,225,433
Dec 29, 2025	67.59	68.18	67.12	67.47	67.47	-0.15%	2,692,215
Dec 26, 2025	67.45	67.66	67.00	67.57	67.57	0.22%	1,403,910
Dec 24, 2025	66.92	67.51	66.75	67.42	67.42	0.84%	941,719
Dec 23, 2025	67.36	67.40	66.35	66.86	66.86	-0.85%	2,818,071
Dec 22, 2025	66.16	67.95	66.12	67.43	67.43	2.07%	3,950,229
Dec 19, 2025	66.45	66.87	65.64	66.06	66.06	0.23%	10,143,786
Dec 18, 2025	66.31	66.67	65.56	65.91	65.91	0.24%	3,922,605
Dec 17, 2025	66.18	68.19	65.63	65.75	65.75	-0.93%	5,086,853
Dec 16, 2025	66.35	67.00	65.20	66.37	66.37	0.97%	4,591,463
Dec 15, 2025	67.42	67.75	65.36	65.73	65.73	-1.84%	7,346,500
Dec 12, 2025	69.03	69.31	66.68	66.96	66.96	-2.87%	6,808,816
Dec 11, 2025	67.98	69.77	67.53	68.94	68.94	2.04%	6,769,626
Dec 10, 2025	66.49	68.22	65.61	67.56	67.56	1.85%	7,469,525
Dec 9, 2025	65.60	66.77	64.40	66.33	66.33	1.08%	5,135,179
Dec 8, 2025	65.26	66.04	64.00	65.62	65.62	0.20%	4,677,368
Dec 5, 2025	65.38	66.75	65.15	65.49	65.49	0.37%	3,811,429
Dec 4, 2025	65.13	65.34	64.09	65.25	65.25	0.62%	3,317,351
Dec 3, 2025	64.43	65.16	64.09	64.85	64.85	0.62%	3,710,644
Dec 2, 2025	65.09	65.32	64.36	64.45	64.45	1.46%	4,799,271
Dec 1, 2025	62.79	63.98	62.32	63.52	63.52	0.08%	5,209,169
Nov 28, 2025	62.57	63.95	62.23	63.47	63.47	1.50%	2,251,584
Nov 26, 2025	61.36	63.09	61.08	62.53	62.53	1.36%	3,655,315
Nov 25, 2025	61.99	64.00	61.43	61.69	61.69	-0.84%	6,612,258
Nov 24, 2025	60.38	62.85	60.07	62.21	62.21	3.29%	6,226,321
Nov 21, 2025	58.50	61.15	58.36	60.23	60.23	3.10%	5,453,686
Nov 20, 2025	59.72	60.76	58.29	58.42	58.42	-2.19%	4,820,936
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