DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
80.04
+4.22 (5.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.47 | 81.51 | 75.47 | 80.04 | 80.04 | 5.57% | 11,450,882 |
| Dec 19, 2024 | 75.64 | 76.28 | 74.50 | 75.82 | 75.82 | 0.74% | 3,815,111 |
| Dec 18, 2024 | 77.26 | 77.57 | 75.23 | 75.26 | 75.26 | -3.26% | 2,949,400 |
| Dec 17, 2024 | 76.30 | 78.38 | 76.05 | 77.80 | 77.80 | 1.82% | 3,613,816 |
| Dec 16, 2024 | 76.87 | 77.42 | 75.05 | 76.41 | 76.41 | -1.01% | 4,013,482 |
| Dec 13, 2024 | 78.60 | 78.72 | 76.82 | 77.19 | 77.19 | -2.20% | 2,956,900 |
| Dec 12, 2024 | 80.18 | 80.96 | 77.83 | 78.93 | 78.93 | -1.91% | 3,210,000 |
| Dec 11, 2024 | 79.83 | 81.12 | 79.41 | 80.47 | 80.47 | 1.33% | 2,913,125 |
| Dec 10, 2024 | 78.79 | 80.90 | 77.90 | 79.41 | 79.41 | 1.28% | 2,969,863 |
| Dec 9, 2024 | 78.09 | 79.11 | 77.55 | 78.41 | 78.41 | 0.89% | 2,288,040 |
| Dec 6, 2024 | 79.21 | 79.50 | 77.33 | 77.72 | 77.72 | -1.52% | 2,645,420 |
| Dec 5, 2024 | 80.91 | 81.00 | 78.06 | 78.92 | 78.92 | -2.58% | 3,275,903 |
| Dec 4, 2024 | 80.86 | 82.26 | 80.69 | 81.01 | 81.01 | 0.12% | 3,230,000 |
| Dec 3, 2024 | 79.00 | 81.11 | 78.09 | 80.91 | 80.91 | 2.02% | 3,609,716 |
| Dec 2, 2024 | 78.19 | 80.18 | 77.50 | 79.31 | 79.31 | 1.69% | 3,277,964 |
| Nov 29, 2024 | 78.40 | 79.37 | 77.89 | 77.99 | 77.99 | -0.14% | 1,510,418 |
| Nov 27, 2024 | 78.43 | 78.62 | 77.18 | 78.10 | 78.10 | 0.21% | 2,003,316 |
| Nov 26, 2024 | 78.65 | 79.38 | 76.94 | 77.94 | 77.94 | 0.14% | 4,142,028 |
| Nov 25, 2024 | 74.20 | 78.22 | 73.27 | 77.83 | 77.83 | 6.87% | 6,579,325 |
| Nov 22, 2024 | 74.85 | 75.29 | 72.51 | 72.83 | 72.83 | -2.19% | 4,562,893 |
| Nov 21, 2024 | 74.83 | 75.76 | 74.14 | 74.46 | 74.46 | -1.04% | 3,231,191 |
| Nov 20, 2024 | 74.73 | 75.31 | 72.94 | 75.24 | 75.24 | 0.48% | 3,077,219 |
| Nov 19, 2024 | 75.70 | 76.61 | 74.65 | 74.88 | 74.88 | -1.82% | 3,351,900 |
| Nov 18, 2024 | 75.88 | 78.16 | 75.69 | 76.27 | 76.27 | 0.51% | 3,898,229 |
| Nov 15, 2024 | 75.51 | 78.11 | 75.13 | 75.88 | 75.88 | 1.61% | 6,879,181 |
| Nov 14, 2024 | 72.60 | 75.78 | 71.75 | 74.68 | 74.68 | 2.96% | 4,517,812 |
| Nov 13, 2024 | 74.46 | 74.55 | 71.84 | 72.53 | 72.53 | -2.43% | 4,170,400 |
| Nov 12, 2024 | 69.46 | 75.47 | 69.23 | 74.34 | 74.34 | 5.73% | 5,469,100 |
| Nov 11, 2024 | 70.07 | 72.04 | 69.63 | 70.31 | 70.31 | 0.50% | 4,532,141 |
| Nov 8, 2024 | 69.00 | 70.99 | 68.74 | 69.96 | 69.96 | 1.52% | 3,153,680 |
| Nov 7, 2024 | 68.79 | 68.98 | 67.69 | 68.91 | 68.91 | 0.44% | 4,671,422 |
| Nov 6, 2024 | 69.82 | 70.25 | 67.90 | 68.61 | 68.61 | -0.57% | 5,193,600 |
| Nov 5, 2024 | 69.69 | 69.69 | 68.37 | 69.00 | 69.00 | -1.00% | 3,408,100 |
| Nov 4, 2024 | 70.88 | 71.01 | 69.65 | 69.70 | 69.70 | -0.92% | 3,058,500 |
| Nov 1, 2024 | 70.10 | 71.09 | 69.88 | 70.35 | 70.35 | -0.18% | 2,735,100 |
| Oct 31, 2024 | 71.50 | 71.61 | 69.74 | 70.48 | 70.48 | -1.84% | 4,043,935 |
| Oct 30, 2024 | 72.10 | 72.56 | 71.09 | 71.80 | 71.80 | -0.61% | 3,566,800 |
| Oct 29, 2024 | 72.25 | 72.58 | 70.88 | 72.24 | 72.24 | 0.19% | 4,164,505 |
| Oct 28, 2024 | 73.48 | 74.60 | 71.60 | 72.10 | 72.10 | -1.82% | 5,566,400 |
| Oct 25, 2024 | 73.40 | 76.06 | 70.88 | 73.44 | 73.44 | -1.88% | 14,562,600 |
| Oct 24, 2024 | 73.21 | 75.13 | 73.03 | 74.85 | 74.85 | 3.27% | 9,945,217 |
| Oct 23, 2024 | 72.32 | 73.23 | 72.20 | 72.48 | 72.48 | -0.82% | 4,293,300 |
| Oct 22, 2024 | 72.10 | 73.12 | 71.84 | 73.08 | 73.08 | 0.65% | 2,777,900 |
| Oct 21, 2024 | 71.87 | 73.79 | 71.81 | 72.61 | 72.61 | 0.32% | 3,233,100 |
| Oct 18, 2024 | 69.50 | 72.40 | 69.26 | 72.38 | 72.38 | 4.07% | 3,695,232 |
| Oct 17, 2024 | 69.90 | 70.40 | 69.20 | 69.55 | 69.55 | -0.50% | 3,801,182 |
| Oct 16, 2024 | 67.59 | 69.96 | 67.58 | 69.90 | 69.90 | 4.17% | 4,703,733 |
| Oct 15, 2024 | 69.00 | 69.09 | 67.04 | 67.10 | 67.10 | -3.01% | 5,620,116 |
| Oct 14, 2024 | 69.81 | 69.81 | 68.19 | 69.18 | 69.18 | -0.04% | 3,482,918 |
| Oct 11, 2024 | 69.98 | 70.02 | 69.06 | 69.21 | 69.21 | -0.50% | 3,942,344 |
| Oct 10, 2024 | 69.16 | 70.00 | 68.57 | 69.56 | 69.56 | -0.09% | 4,719,426 |
| Oct 9, 2024 | 69.17 | 69.72 | 68.83 | 69.62 | 69.62 | 0.27% | 2,625,100 |
| Oct 8, 2024 | 68.86 | 69.63 | 68.57 | 69.43 | 69.43 | 1.18% | 3,944,442 |
| Oct 7, 2024 | 68.10 | 69.57 | 67.81 | 68.62 | 68.62 | 0.75% | 3,605,425 |
| Oct 4, 2024 | 66.45 | 68.99 | 66.22 | 68.11 | 68.11 | 3.70% | 6,336,526 |
| Oct 3, 2024 | 66.82 | 67.15 | 65.58 | 65.68 | 65.68 | -2.12% | 3,457,500 |
| Oct 2, 2024 | 65.70 | 67.19 | 64.76 | 67.10 | 67.10 | 1.67% | 3,771,600 |
| Oct 1, 2024 | 67.39 | 67.39 | 65.29 | 66.00 | 66.00 | -1.55% | 3,937,900 |
| Sep 30, 2024 | 67.77 | 68.27 | 66.50 | 67.04 | 67.04 | -0.37% | 4,106,205 |
| Sep 27, 2024 | 68.30 | 68.60 | 67.14 | 67.29 | 67.29 | -0.36% | 4,247,000 |
| Sep 26, 2024 | 67.00 | 67.71 | 66.33 | 67.53 | 67.53 | 1.20% | 3,295,219 |
| Sep 25, 2024 | 68.61 | 68.68 | 66.32 | 66.73 | 66.73 | -2.81% | 4,131,300 |
| Sep 24, 2024 | 69.86 | 70.00 | 68.55 | 68.66 | 68.66 | -1.49% | 3,242,519 |
| Sep 23, 2024 | 70.47 | 70.92 | 69.61 | 69.70 | 69.70 | -1.04% | 3,301,829 |
| Sep 20, 2024 | 71.91 | 71.91 | 69.71 | 70.43 | 70.43 | -2.07% | 7,711,855 |
| Sep 19, 2024 | 70.88 | 72.34 | 70.27 | 71.92 | 71.92 | 3.54% | 4,184,210 |
| Sep 18, 2024 | 69.40 | 70.63 | 69.08 | 69.46 | 69.46 | 0.75% | 3,421,445 |
| Sep 17, 2024 | 69.99 | 70.97 | 68.59 | 68.94 | 68.94 | -1.64% | 5,084,246 |
| Sep 16, 2024 | 70.42 | 71.52 | 69.93 | 70.09 | 70.09 | 0.83% | 4,171,770 |
| Sep 13, 2024 | 68.97 | 69.90 | 68.14 | 69.51 | 69.51 | 1.00% | 2,615,490 |
| Sep 12, 2024 | 68.47 | 69.30 | 67.34 | 68.82 | 68.82 | 0.51% | 3,595,249 |
| Sep 11, 2024 | 68.38 | 68.56 | 66.86 | 68.47 | 68.47 | -0.12% | 3,962,500 |
| Sep 10, 2024 | 69.83 | 70.01 | 68.06 | 68.55 | 68.55 | -1.66% | 2,559,305 |
| Sep 9, 2024 | 68.87 | 71.56 | 68.74 | 69.71 | 69.71 | 1.60% | 3,632,800 |
| Sep 6, 2024 | 69.24 | 69.27 | 66.95 | 68.61 | 68.61 | -0.64% | 3,698,941 |
| Sep 5, 2024 | 69.66 | 69.80 | 67.52 | 69.05 | 69.05 | -1.10% | 4,723,200 |
| Sep 4, 2024 | 71.45 | 71.71 | 69.33 | 69.82 | 69.82 | -3.51% | 4,308,100 |
| Sep 3, 2024 | 68.91 | 73.28 | 68.91 | 72.36 | 72.36 | 4.36% | 5,226,600 |
| Aug 30, 2024 | 70.00 | 70.43 | 68.99 | 69.34 | 69.34 | -0.40% | 4,614,225 |
| Aug 29, 2024 | 71.15 | 71.50 | 69.45 | 69.62 | 69.62 | -1.22% | 3,876,400 |
| Aug 28, 2024 | 72.06 | 72.22 | 70.31 | 70.48 | 70.48 | -2.44% | 4,090,400 |
| Aug 27, 2024 | 74.14 | 74.31 | 71.95 | 72.24 | 72.24 | -1.94% | 3,458,221 |
| Aug 26, 2024 | 73.66 | 75.00 | 73.51 | 73.67 | 73.67 | -0.54% | 2,570,100 |
| Aug 23, 2024 | 72.35 | 75.19 | 72.08 | 74.07 | 74.07 | 2.48% | 3,358,127 |
| Aug 22, 2024 | 73.67 | 74.56 | 72.18 | 72.28 | 72.28 | -1.26% | 3,570,100 |
| Aug 21, 2024 | 73.75 | 73.75 | 72.15 | 73.20 | 73.20 | 0.48% | 4,152,511 |
| Aug 20, 2024 | 76.00 | 77.58 | 72.39 | 72.85 | 72.85 | -6.23% | 7,704,715 |
| Aug 19, 2024 | 74.78 | 77.77 | 74.50 | 77.69 | 77.69 | 4.07% | 3,646,000 |
| Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 74.65 | 3.16% | 3,122,900 |
| Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 72.36 | 3.30% | 4,827,400 |
| Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 70.05 | -1.37% | 5,102,000 |
| Aug 13, 2024 | 71.01 | 72.15 | 70.37 | 71.02 | 71.02 | -0.35% | 5,309,438 |
| Aug 12, 2024 | 69.76 | 72.12 | 69.01 | 71.27 | 71.27 | 2.16% | 3,348,449 |
| Aug 9, 2024 | 71.56 | 72.34 | 69.62 | 69.76 | 69.76 | -2.43% | 3,933,835 |
| Aug 8, 2024 | 69.80 | 71.76 | 69.80 | 71.50 | 71.50 | 3.14% | 5,554,400 |
| Aug 7, 2024 | 72.01 | 73.31 | 69.07 | 69.32 | 69.32 | -7.88% | 10,012,543 |
| Aug 6, 2024 | 72.92 | 77.32 | 72.69 | 75.25 | 75.25 | 3.89% | 9,063,700 |
| Aug 5, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 72.43 | 0.18% | 10,692,300 |
| Aug 2, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 72.30 | 2.82% | 7,634,000 |
| Aug 1, 2024 | 68.15 | 71.23 | 68.11 | 70.32 | 70.32 | 3.69% | 11,193,800 |