DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
69.70
-0.65 (-0.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 70.10 | 71.09 | 69.88 | 70.35 | 70.35 | -0.18% | 2,735,060 |
| 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% | 3,566,753 |
| 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% | 5,566,362 |
| Oct 25, 2024 | 73.40 | 76.06 | 70.88 | 73.44 | 73.44 | -1.88% | 14,562,597 |
| 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% | 4,293,271 |
| Oct 22, 2024 | 72.10 | 73.12 | 71.84 | 73.08 | 73.08 | 0.65% | 2,777,881 |
| Oct 21, 2024 | 71.87 | 73.79 | 71.81 | 72.61 | 72.61 | 0.32% | 3,233,057 |
| 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 | 67.59 | 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 | 69.73 | 68.83 | 69.62 | 69.62 | 0.27% | 2,625,079 |
| 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% | 3,457,495 |
| Oct 2, 2024 | 65.70 | 67.19 | 64.76 | 67.10 | 67.10 | 1.67% | 3,771,585 |
| Oct 1, 2024 | 67.39 | 67.39 | 65.29 | 66.00 | 66.00 | -1.55% | 3,937,864 |
| 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% | 4,246,993 |
| 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% | 4,131,292 |
| 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% | 3,962,477 |
| 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% | 3,632,786 |
| 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% | 4,723,197 |
| Sep 4, 2024 | 71.45 | 71.71 | 69.33 | 69.82 | 69.82 | -3.51% | 4,216,024 |
| Sep 3, 2024 | 68.91 | 73.28 | 68.91 | 72.36 | 72.36 | 4.36% | 5,226,589 |
| 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% | 3,876,367 |
| Aug 28, 2024 | 72.06 | 72.22 | 70.31 | 70.48 | 70.48 | -2.44% | 4,090,379 |
| 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% | 2,570,091 |
| Aug 23, 2024 | 72.35 | 75.20 | 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% | 3,570,087 |
| 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% | 3,645,990 |
| Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 74.65 | 3.16% | 3,122,863 |
| Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 72.36 | 3.30% | 4,827,378 |
| Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 70.05 | -1.37% | 5,101,958 |
| 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% | 5,554,353 |
| 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% | 9,063,692 |
| Aug 5, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 72.43 | 0.18% | 10,692,291 |
| Aug 2, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 72.30 | 2.82% | 7,633,973 |
| Aug 1, 2024 | 68.15 | 71.23 | 68.11 | 70.32 | 70.32 | 3.69% | 11,193,750 |
| Jul 31, 2024 | 69.90 | 70.88 | 67.00 | 67.82 | 67.82 | -2.70% | 11,128,852 |
| Jul 30, 2024 | 68.54 | 70.80 | 67.82 | 69.70 | 69.70 | 3.29% | 15,509,806 |
| Jul 29, 2024 | 65.03 | 68.93 | 64.17 | 67.48 | 67.48 | 5.44% | 18,397,278 |
| Jul 26, 2024 | 66.00 | 67.44 | 62.34 | 64.00 | 64.00 | -40.66% | 53,914,127 |
| Jul 25, 2024 | 111.17 | 112.55 | 107.56 | 107.85 | 107.85 | -3.65% | 11,417,975 |
| Jul 24, 2024 | 111.97 | 113.08 | 110.00 | 111.94 | 111.94 | -0.17% | 3,614,773 |
| Jul 23, 2024 | 111.65 | 113.28 | 110.44 | 112.13 | 112.13 | 0.43% | 2,370,361 |
| Jul 22, 2024 | 112.76 | 113.25 | 110.75 | 111.65 | 111.65 | -0.01% | 1,728,965 |
| Jul 19, 2024 | 111.73 | 112.16 | 110.04 | 111.66 | 111.66 | 0.87% | 2,274,469 |
| Jul 18, 2024 | 114.49 | 116.35 | 110.65 | 110.70 | 110.70 | -3.41% | 2,848,504 |
| Jul 17, 2024 | 116.04 | 117.19 | 114.58 | 114.61 | 114.61 | -1.25% | 2,562,757 |
| Jul 16, 2024 | 112.93 | 116.12 | 112.08 | 116.06 | 116.06 | 2.70% | 2,520,629 |
| Jul 15, 2024 | 113.54 | 114.77 | 112.05 | 113.01 | 113.01 | -0.92% | 1,922,836 |
| Jul 12, 2024 | 112.65 | 115.34 | 111.67 | 114.06 | 114.06 | 1.24% | 2,300,403 |
| Jul 11, 2024 | 111.13 | 113.80 | 110.80 | 112.66 | 112.66 | 1.69% | 2,013,224 |
| Jul 10, 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 110.79 | -0.05% | 2,151,162 |
| Jul 9, 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 110.84 | -0.12% | 1,291,141 |
| Jul 8, 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 110.97 | -2.39% | 1,648,272 |
| Jul 5, 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 113.69 | 2.51% | 1,347,262 |
| Jul 3, 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 110.91 | -1.40% | 1,353,061 |
| Jul 2, 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 112.49 | 0.29% | 1,778,550 |
| Jul 1, 2024 | 113.00 | 115.30 | 111.00 | 112.17 | 112.17 | -1.07% | 2,583,626 |
| Jun 28, 2024 | 114.29 | 114.58 | 111.86 | 113.38 | 113.38 | -1.01% | 5,429,492 |
| Jun 27, 2024 | 112.69 | 114.97 | 112.49 | 114.54 | 114.54 | 0.91% | 2,473,875 |
| Jun 26, 2024 | 110.28 | 113.83 | 110.16 | 113.51 | 113.51 | 2.90% | 2,543,965 |
| Jun 25, 2024 | 111.36 | 111.82 | 108.71 | 110.31 | 110.31 | -0.24% | 4,093,632 |
| Jun 24, 2024 | 116.41 | 116.60 | 109.75 | 110.57 | 110.57 | -5.20% | 4,690,341 |
| Jun 21, 2024 | 117.18 | 117.27 | 114.22 | 116.64 | 116.64 | 0.49% | 7,133,365 |
| Jun 20, 2024 | 116.94 | 117.12 | 115.49 | 116.07 | 116.07 | -0.49% | 1,875,319 |
| Jun 18, 2024 | 116.53 | 117.49 | 116.13 | 116.64 | 116.64 | 0.09% | 2,192,895 |
| Jun 17, 2024 | 115.18 | 117.91 | 114.65 | 116.53 | 116.53 | 0.50% | 3,379,666 |
| Jun 14, 2024 | 113.55 | 116.01 | 113.23 | 115.95 | 115.95 | 1.88% | 1,813,855 |
| Jun 13, 2024 | 115.16 | 116.33 | 113.67 | 113.81 | 113.81 | -2.89% | 2,064,703 |
| Jun 12, 2024 | 116.60 | 118.80 | 115.96 | 117.20 | 117.20 | 0.26% | 2,385,508 |