DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
84.66
-0.80 (-0.94%)
Jul 11, 2025, 9:40 AM - Market open

DexCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 85.24 85.92 84.06 85.46 85.46 0.70% 3,670,085
Jul 9, 2025 84.14 85.20 82.73 84.87 84.87 1.33% 2,692,919
Jul 8, 2025 83.14 84.46 82.92 83.76 83.76 0.99% 3,037,999
Jul 7, 2025 82.84 83.81 82.50 82.94 82.94 0.01% 2,782,495
Jul 3, 2025 83.70 84.49 82.58 82.93 82.93 -0.78% 1,841,055
Jul 2, 2025 83.26 84.73 82.79 83.58 83.58 - 2,867,130
Jul 1, 2025 83.18 85.62 82.75 83.58 83.58 -4.25% 5,589,561
Jun 30, 2025 85.77 87.49 85.56 87.29 87.29 1.11% 2,724,448
Jun 27, 2025 85.00 87.48 84.84 86.33 86.33 1.52% 4,632,472
Jun 26, 2025 84.95 86.07 84.80 85.04 85.04 0.43% 2,456,012
Jun 25, 2025 87.55 87.75 84.40 84.68 84.68 -3.30% 4,435,185
Jun 24, 2025 80.31 88.32 79.40 87.57 87.57 9.68% 10,200,996
Jun 23, 2025 79.99 80.32 77.81 79.84 79.84 -0.20% 5,672,531
Jun 20, 2025 81.60 82.06 79.61 80.00 80.00 -1.25% 5,238,850
Jun 18, 2025 82.01 82.43 80.23 81.01 81.01 -1.00% 4,738,518
Jun 17, 2025 82.67 83.35 81.61 81.83 81.83 -1.41% 2,685,622
Jun 16, 2025 82.80 83.70 82.27 83.00 83.00 1.23% 3,446,282
Jun 13, 2025 81.69 83.17 81.39 81.99 81.99 -1.04% 2,904,103
Jun 12, 2025 83.09 83.61 82.02 82.85 82.85 -0.17% 2,805,698
Jun 11, 2025 85.01 85.49 82.90 82.99 82.99 -2.16% 3,246,683
Jun 10, 2025 86.05 86.45 84.31 84.82 84.82 -1.00% 2,246,936
Jun 9, 2025 86.91 86.94 85.09 85.68 85.68 -1.14% 2,072,842
Jun 6, 2025 86.73 87.91 85.83 86.67 86.67 1.08% 2,422,665
Jun 5, 2025 85.78 86.54 84.87 85.74 85.74 0.15% 2,394,742
Jun 4, 2025 86.87 87.24 85.59 85.61 85.61 -1.36% 1,858,029
Jun 3, 2025 85.49 87.33 84.50 86.79 86.79 1.50% 2,423,031
Jun 2, 2025 85.44 85.88 84.10 85.51 85.51 -0.34% 2,524,466
May 30, 2025 86.76 86.80 84.85 85.80 85.80 1.11% 4,257,115
May 29, 2025 87.65 87.67 84.51 84.86 84.86 -2.44% 3,694,185
May 28, 2025 85.24 87.60 85.24 86.98 86.98 1.93% 2,862,709
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