DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
80.27
-1.35 (-1.65%)
At close: May 5, 2025, 4:00 PM
80.00
-0.27 (-0.34%)
Pre-market: May 6, 2025, 4:22 AM EDT

DexCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202581.6581.9680.0080.2780.27-1.65%5,371,566
May 2, 202575.2681.8874.9681.6281.6216.17%10,696,540
May 1, 202571.3871.7169.7070.2670.26-1.57%6,874,455
Apr 30, 202570.6771.5769.7571.3871.380.11%2,859,756
Apr 29, 202571.2871.4670.2971.3071.300.17%2,332,053
Apr 28, 202572.2772.6070.5771.1871.18-0.67%2,782,847
Apr 25, 202570.8572.2870.3671.6671.661.24%2,857,999
Apr 24, 202567.7970.9867.5570.7870.785.86%3,922,896
Apr 23, 202568.4570.2166.8066.8666.860.80%4,522,417
Apr 22, 202567.0967.3165.5366.3366.330.33%4,142,207
Apr 21, 202568.0768.1265.1166.1166.11-3.59%4,023,310
Apr 17, 202567.0068.7866.5368.5768.57-0.23%3,702,797
Apr 16, 202568.8469.6967.7568.7368.73-0.72%4,273,569
Apr 15, 202567.4069.3266.9869.2369.232.73%4,615,119
Apr 14, 202567.2868.0766.4167.3967.391.89%3,644,730
Apr 11, 202567.2367.6664.9966.1466.14-1.72%4,788,611
Apr 10, 202572.8073.5066.4667.3067.300.69%8,912,116
Apr 9, 202560.0967.6359.6266.8466.8410.13%6,697,678
Apr 8, 202562.5063.8959.9760.6960.69-1.53%5,576,407
Apr 7, 202558.0362.9058.0061.6361.633.01%8,396,078
Apr 4, 202559.6361.0557.5259.8359.83-3.19%6,552,482
Apr 3, 202564.8965.0161.4861.8061.80-9.30%5,404,473
Apr 2, 202566.3268.5266.3268.1468.141.22%2,561,941
Apr 1, 202567.8568.4066.3067.3267.32-1.42%3,216,548
Mar 31, 202567.2268.7566.2568.2968.290.81%5,617,469
Mar 28, 202569.5069.8967.3767.7467.74-2.49%4,681,070
Mar 27, 202571.9872.4769.4169.4769.47-3.69%5,524,036
Mar 26, 202573.2573.4071.4772.1372.13-1.93%3,271,802
Mar 25, 202575.2476.0172.5273.5573.55-2.35%3,240,581
Mar 24, 202575.0575.8174.6075.3275.322.06%2,692,800
Mar 21, 202574.1774.4972.7373.8073.80-1.74%5,560,929
Mar 20, 202572.9076.2772.5275.1175.112.36%3,588,379
Mar 19, 202570.7174.4270.7173.3873.383.79%4,303,239
Mar 18, 202571.2571.3569.9270.7070.70-0.91%2,604,057
Mar 17, 202570.3372.2070.3071.3571.350.93%3,627,105
Mar 14, 202568.5970.7768.5970.6970.693.23%4,902,283
Mar 13, 202570.7070.7268.3068.4868.48-3.22%3,360,485
Mar 12, 202571.1872.3069.8670.7670.760.71%5,172,972
Mar 11, 202571.1571.4569.0270.2670.26-0.65%6,059,270
Mar 10, 202574.7474.9270.4770.7270.72-9.15%8,333,997
Mar 7, 202579.5180.3276.8277.8477.84-2.10%3,882,539
Mar 6, 202580.4481.7579.0979.5179.51-2.99%5,366,674
Mar 5, 202582.6183.5481.5081.9681.96-0.56%3,343,383
Mar 4, 202585.7686.1481.7782.4282.42-4.15%5,574,629
Mar 3, 202588.6788.7485.6485.9985.99-2.69%3,910,629
Feb 28, 202587.8488.6086.7988.3788.370.64%4,965,831
Feb 27, 202589.4490.0087.7387.8187.81-2.34%2,484,427
Feb 26, 202587.6890.6686.4189.9189.911.80%3,052,308
Feb 25, 202590.7191.8787.9388.3288.32-2.68%3,488,404
Feb 24, 202588.8291.2288.5090.7590.752.22%4,021,266