DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	82.91	83.69	82.47	83.05	-	0.47%	1,332,467
Aug 5, 2026	86.47	86.47	82.30	82.66	82.66	-4.92%	5,777,810
Aug 4, 2026	87.14	87.85	86.21	86.94	86.94	-0.42%	5,955,545
Aug 3, 2026	85.25	87.63	83.50	87.31	87.31	4.63%	9,039,864
Jul 31, 2026	79.88	84.70	79.50	83.45	83.45	11.95%	11,933,565
Jul 30, 2026	73.93	74.87	73.24	74.54	74.54	-0.80%	5,365,432
Jul 29, 2026	74.42	76.09	73.45	75.14	75.14	0.39%	6,253,531
Jul 28, 2026	74.57	76.09	74.09	74.85	74.85	2.02%	4,070,936
Jul 27, 2026	72.00	74.59	72.00	73.37	73.37	2.56%	4,993,012
Jul 24, 2026	71.05	71.85	69.79	71.54	71.54	1.50%	2,782,844
Jul 23, 2026	71.08	71.43	70.28	70.48	70.48	-1.33%	3,204,691
Jul 22, 2026	75.04	75.29	70.73	71.43	71.43	-4.44%	3,819,492
Jul 21, 2026	76.12	76.95	74.09	74.75	74.75	-1.24%	3,840,053
Jul 20, 2026	76.60	77.09	75.66	75.69	75.69	-1.25%	3,115,215
Jul 17, 2026	77.86	78.01	75.95	76.65	76.65	-1.71%	4,957,147
Jul 16, 2026	73.62	79.15	73.12	77.98	77.98	7.22%	6,483,505
Jul 15, 2026	74.42	75.13	72.08	72.73	72.73	-1.88%	4,138,648
Jul 14, 2026	75.09	75.43	73.16	74.12	74.12	-2.92%	3,977,942
Jul 13, 2026	75.56	76.42	74.58	76.35	76.35	1.85%	3,533,805
Jul 10, 2026	73.33	75.57	73.31	74.96	74.96	2.66%	3,833,014
Jul 9, 2026	73.74	73.78	71.25	73.02	73.02	-1.40%	4,158,801
Jul 8, 2026	73.32	74.39	72.33	74.06	74.06	0.67%	5,312,855
Jul 7, 2026	73.85	73.97	72.07	73.57	73.57	1.64%	5,565,136
Jul 6, 2026	71.30	72.77	69.74	72.38	72.38	1.59%	4,591,671
Jul 2, 2026	69.14	71.57	69.14	71.25	71.25	3.47%	3,252,766
Jul 1, 2026	68.16	69.66	67.87	68.86	68.86	2.24%	4,745,180
Jun 30, 2026	70.96	70.96	67.30	67.35	67.35	-3.76%	4,286,463
Jun 29, 2026	69.67	71.06	69.46	69.98	69.98	-0.23%	3,969,633
Jun 26, 2026	68.44	70.38	68.28	70.14	70.14	2.17%	6,842,218
Jun 25, 2026	69.88	70.79	68.58	68.65	68.65	-1.58%	4,075,408
Jun 24, 2026	69.00	71.09	68.92	69.75	69.75	1.20%	3,831,820
Jun 23, 2026	70.24	70.27	68.72	68.92	68.92	-0.22%	6,347,654
Jun 22, 2026	71.89	71.92	68.55	69.07	69.07	-4.69%	5,570,881
Jun 18, 2026	72.61	73.69	71.60	72.47	72.47	1.74%	8,572,121
Jun 17, 2026	73.14	74.26	70.90	71.23	71.23	-2.64%	4,431,177
Jun 16, 2026	74.35	74.66	73.07	73.16	73.16	-1.43%	3,058,343
Jun 15, 2026	75.70	75.70	73.53	74.22	74.22	-1.53%	5,388,470
Jun 12, 2026	75.57	76.25	73.53	75.37	75.37	0.16%	4,773,926
Jun 11, 2026	74.85	76.03	74.04	75.25	75.25	0.64%	6,607,417
Jun 10, 2026	78.82	78.91	74.64	74.77	74.77	-4.37%	5,038,093
Jun 9, 2026	77.48	78.82	76.50	78.19	78.19	2.05%	5,424,011
Jun 8, 2026	73.91	78.52	73.00	76.62	76.62	5.16%	7,571,679
Jun 5, 2026	73.47	75.44	72.52	72.86	72.86	0.37%	4,859,343
Jun 4, 2026	74.13	74.92	71.53	72.59	72.59	-0.25%	6,370,325
Jun 3, 2026	73.00	73.25	71.95	72.77	72.77	-0.93%	4,052,842
Jun 2, 2026	74.30	74.36	72.57	73.45	73.45	-1.90%	3,751,604
Jun 1, 2026	73.49	76.35	72.50	74.87	74.87	1.53%	6,140,949
May 29, 2026	72.89	73.83	72.50	73.74	73.74	1.94%	9,261,236
May 28, 2026	70.11	72.76	69.60	72.34	72.34	2.96%	5,617,967
May 27, 2026	72.53	72.65	69.92	70.26	70.26	-2.43%	5,863,406