DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.47	75.44	72.52	72.86	72.86	0.37%	4,670,958
Jun 4, 2026	74.13	74.92	71.53	72.59	72.59	-0.25%	6,142,684
Jun 3, 2026	73.00	73.25	71.95	72.77	72.77	-0.93%	4,006,339
Jun 2, 2026	74.30	74.36	72.57	73.45	73.45	-1.90%	3,742,370
Jun 1, 2026	73.49	76.35	72.50	74.87	74.87	1.53%	6,135,044
May 29, 2026	72.89	73.83	72.50	73.74	73.74	1.94%	9,252,990
May 28, 2026	70.11	72.76	69.60	72.34	72.34	2.96%	5,615,631
May 27, 2026	72.53	72.65	69.92	70.26	70.26	-2.43%	5,807,774
May 26, 2026	72.02	73.10	70.14	72.01	72.01	-0.12%	5,311,572
May 22, 2026	71.90	73.05	71.31	72.10	72.10	0.28%	6,468,217
May 21, 2026	71.50	72.27	70.18	71.90	71.90	0.64%	8,754,266
May 20, 2026	66.71	71.48	66.30	71.44	71.44	6.71%	11,195,584
May 19, 2026	65.28	67.75	64.47	66.95	66.95	2.86%	11,022,532
May 18, 2026	61.79	65.17	61.54	65.09	65.09	5.61%	13,341,902
May 15, 2026	59.91	63.19	59.46	61.63	61.63	6.59%	11,133,391
May 14, 2026	59.02	59.56	57.66	57.82	57.82	-1.28%	4,318,139
May 13, 2026	60.45	61.36	58.53	58.57	58.57	-4.20%	7,032,757
May 12, 2026	60.14	61.46	59.65	61.14	61.14	3.05%	6,099,682
May 11, 2026	60.34	60.59	58.43	59.33	59.33	-2.11%	5,272,514
May 8, 2026	60.91	61.37	60.13	60.61	60.61	-0.49%	4,217,962
May 7, 2026	60.36	61.55	60.35	60.91	60.91	0.91%	5,080,786
May 6, 2026	59.71	61.08	58.70	60.36	60.36	1.48%	5,905,337
May 5, 2026	60.54	61.00	58.98	59.48	59.48	-0.93%	5,528,661
May 4, 2026	61.61	61.63	59.17	60.04	60.04	-2.14%	5,492,762
May 1, 2026	60.99	62.85	59.70	61.35	61.35	3.02%	10,563,037
Apr 30, 2026	57.88	59.64	57.58	59.55	59.55	3.46%	5,343,333
Apr 29, 2026	58.95	58.95	56.72	57.56	57.56	-2.97%	6,558,780
Apr 28, 2026	61.68	62.44	59.09	59.32	59.32	-3.40%	5,590,696
Apr 27, 2026	61.12	62.08	61.04	61.41	61.41	-0.26%	3,377,002
Apr 24, 2026	62.67	62.90	60.34	61.57	61.57	-1.80%	3,600,015
Apr 23, 2026	63.09	63.78	61.90	62.70	62.70	-1.12%	2,505,814
Apr 22, 2026	63.16	63.87	62.51	63.41	63.41	1.29%	2,680,660
Apr 21, 2026	64.87	65.00	62.41	62.60	62.60	-3.13%	4,355,141
Apr 20, 2026	63.57	65.29	63.34	64.62	64.62	1.00%	3,767,237
Apr 17, 2026	62.43	64.09	61.90	63.98	63.98	4.49%	7,831,139
Apr 16, 2026	61.29	63.89	60.82	61.23	61.23	-0.50%	5,747,291
Apr 15, 2026	63.04	63.88	61.37	61.54	61.54	-2.24%	5,682,926
Apr 14, 2026	62.69	63.70	62.00	62.95	62.95	-0.27%	4,730,405
Apr 13, 2026	63.99	64.03	61.64	63.12	63.12	-1.41%	5,701,564
Apr 10, 2026	65.90	66.14	63.61	64.02	64.02	-2.53%	2,107,262
Apr 9, 2026	65.39	66.44	64.40	65.68	65.68	-0.18%	3,762,664
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