DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	62.67	62.90	60.34	61.57	61.57	-1.80%	3,585,972
Apr 23, 2026	63.09	63.78	61.90	62.70	62.70	-1.12%	2,490,513
Apr 22, 2026	63.16	63.87	62.51	63.41	63.41	1.29%	2,674,679
Apr 21, 2026	64.87	65.00	62.41	62.60	62.60	-3.13%	4,075,598
Apr 20, 2026	63.57	65.29	63.34	64.62	64.62	1.00%	3,742,652
Apr 17, 2026	62.43	64.09	61.90	63.98	63.98	4.49%	7,280,546
Apr 16, 2026	61.29	63.89	60.82	61.23	61.23	-0.50%	5,738,943
Apr 15, 2026	63.04	63.88	61.37	61.54	61.54	-2.24%	5,672,168
Apr 14, 2026	62.69	63.70	62.00	62.95	62.95	-0.27%	4,715,185
Apr 13, 2026	63.99	64.03	61.64	63.12	63.12	-1.41%	5,696,839
Apr 10, 2026	65.90	66.14	63.61	64.02	64.02	-2.53%	2,105,694
Apr 9, 2026	65.39	66.44	64.40	65.68	65.68	-0.18%	3,762,662
Apr 8, 2026	65.01	65.87	64.86	65.80	65.80	4.26%	2,807,971
Apr 7, 2026	63.10	64.28	62.58	63.11	63.11	-0.16%	3,869,971
Apr 6, 2026	62.22	63.30	62.10	63.21	63.21	1.59%	3,192,334
Apr 2, 2026	61.60	62.86	60.57	62.22	62.22	-0.24%	2,407,723
Apr 1, 2026	62.80	63.67	61.91	62.37	62.37	-0.68%	3,530,460
Mar 31, 2026	62.77	63.68	61.96	62.80	62.80	1.45%	3,977,819
Mar 30, 2026	62.35	63.25	61.62	61.90	61.90	-0.56%	3,991,771
Mar 27, 2026	65.91	65.91	61.99	62.25	62.25	-5.81%	4,310,200
Mar 26, 2026	66.84	67.93	65.99	66.09	66.09	-1.12%	2,160,837
Mar 25, 2026	67.22	68.09	65.54	66.84	66.84	0.36%	2,941,037
Mar 24, 2026	66.31	66.94	65.10	66.60	66.60	1.00%	3,843,530
Mar 23, 2026	68.10	68.21	65.90	65.94	65.94	-1.51%	3,662,067
Mar 20, 2026	67.42	67.91	66.00	66.95	66.95	-0.48%	8,047,275
Mar 19, 2026	67.98	68.76	67.10	67.27	67.27	-0.58%	3,744,633
Mar 18, 2026	66.72	68.05	66.71	67.66	67.66	0.51%	3,987,095
Mar 17, 2026	67.11	68.69	66.99	67.32	67.32	1.48%	5,159,094
Mar 16, 2026	64.85	66.81	64.60	66.34	66.34	3.27%	4,922,237
Mar 13, 2026	65.28	65.78	63.82	64.24	64.24	-1.56%	4,075,952
Mar 12, 2026	65.65	66.79	65.17	65.26	65.26	-1.58%	5,287,780
Mar 11, 2026	67.11	67.98	65.79	66.31	66.31	-2.18%	4,028,170
Mar 10, 2026	68.60	68.75	66.74	67.79	67.79	-1.38%	2,521,421
Mar 9, 2026	67.02	68.94	66.00	68.74	68.74	0.94%	4,072,596
Mar 6, 2026	69.72	69.86	67.64	68.10	68.10	-3.66%	3,930,660
Mar 5, 2026	72.36	72.76	70.44	70.69	70.69	-3.03%	5,099,895
Mar 4, 2026	73.03	73.57	71.10	72.90	72.90	-0.25%	4,340,679
Mar 3, 2026	72.47	73.53	72.25	73.08	73.08	-0.95%	2,380,733
Mar 2, 2026	72.37	73.91	71.57	73.78	73.78	0.48%	3,699,395
Feb 27, 2026	73.58	74.35	73.03	73.43	73.43	-1.28%	5,454,053
Feb 26, 2026	73.45	74.43	72.83	74.38	74.38	1.67%	2,883,634
Feb 25, 2026	73.42	73.71	72.34	73.16	73.16	0.10%	3,239,937
Feb 24, 2026	73.31	73.61	70.81	73.09	73.09	-0.23%	4,141,766
Feb 23, 2026	73.07	74.49	72.86	73.26	73.26	0.25%	4,864,518
Feb 20, 2026	72.35	73.37	72.04	73.08	73.08	1.12%	3,325,464
Feb 19, 2026	72.79	73.26	71.61	72.27	72.27	-0.73%	3,459,134
Feb 18, 2026	70.71	73.24	70.03	72.80	72.80	3.37%	4,450,543
Feb 17, 2026	70.25	72.19	69.81	70.43	70.43	0.59%	5,909,319
Feb 13, 2026	64.45	71.34	62.86	70.02	70.02	7.59%	11,020,961
Feb 12, 2026	68.01	69.00	64.88	65.08	65.08	-4.50%	7,685,688