DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	78.59	79.86	78.05	78.56	78.56	-0.01%	5,159,480
Oct 26, 2026	77.25	78.58	76.52	78.57	78.57	0.81%	6,026,319
Oct 23, 2026	78.68	79.51	77.82	77.94	77.94	-0.49%	5,218,323
Oct 22, 2026	79.90	80.49	77.11	78.32	78.32	-2.42%	10,794,300
Oct 21, 2026	83.75	86.17	79.92	80.26	80.26	-6.39%	8,018,713
Oct 20, 2026	86.11	87.08	85.14	85.74	85.74	-0.28%	2,393,137
Oct 19, 2026	86.11	86.61	85.43	85.98	85.98	-0.07%	2,590,519
Oct 16, 2026	87.93	88.87	85.80	86.04	86.04	-1.90%	3,585,137
Oct 15, 2026	85.48	87.88	85.25	87.71	87.71	5.08%	4,786,232
Oct 14, 2026	85.89	86.18	83.30	83.47	83.47	-1.87%	3,481,314
Oct 13, 2026	86.19	86.60	84.49	85.06	85.06	-1.00%	4,017,079
Oct 12, 2026	84.60	86.10	84.21	85.92	85.92	2.15%	2,992,133
Oct 9, 2026	84.41	85.49	82.94	84.11	84.11	-0.36%	3,154,204
Oct 8, 2026	84.01	84.54	83.08	84.41	84.41	0.13%	3,607,110
Oct 7, 2026	83.81	85.70	83.74	84.30	84.30	1.09%	2,863,835
Oct 6, 2026	86.28	86.75	82.86	83.39	83.39	-4.04%	3,574,805
Oct 5, 2026	84.75	87.12	84.75	86.90	86.90	1.80%	3,079,140
Oct 2, 2026	86.67	86.67	84.80	85.36	85.36	-1.01%	2,204,390
Oct 1, 2026	86.46	87.70	85.81	86.23	86.23	-0.07%	3,034,749
Sep 30, 2026	86.21	86.75	85.26	86.29	86.29	-0.40%	3,474,452
Sep 29, 2026	86.63	87.03	85.24	86.64	86.64	-0.05%	3,121,839
Sep 28, 2026	86.87	87.34	85.27	86.68	86.68	0.07%	3,411,255
Sep 25, 2026	87.38	87.64	86.36	86.62	86.62	-0.97%	1,891,023
Sep 24, 2026	87.68	88.00	86.88	87.47	87.47	-0.30%	2,142,004
Sep 23, 2026	89.50	90.05	87.36	87.73	87.73	-2.01%	3,668,626
Sep 22, 2026	89.12	90.39	88.18	89.53	89.53	0.40%	7,296,092
Sep 21, 2026	88.83	89.68	88.33	89.17	89.17	-0.20%	3,515,967
Sep 18, 2026	87.83	89.92	87.39	89.35	89.35	1.61%	14,576,638
Sep 17, 2026	87.54	88.26	87.17	87.93	87.93	0.68%	2,823,993
Sep 16, 2026	86.05	88.79	86.05	87.34	87.34	1.03%	3,617,180
Sep 15, 2026	84.04	87.36	83.26	86.45	86.45	2.09%	5,961,138
Sep 14, 2026	83.92	84.98	83.76	84.68	84.68	1.99%	2,540,890
Sep 11, 2026	84.65	85.82	82.83	83.03	83.03	-1.75%	2,547,398
Sep 10, 2026	83.27	84.82	82.29	84.51	84.51	0.75%	3,540,992
Sep 9, 2026	83.93	85.16	82.80	83.88	83.88	-0.77%	4,177,529
Sep 8, 2026	86.59	86.75	84.24	84.53	84.53	-3.83%	8,224,259
Sep 4, 2026	88.78	89.00	87.65	87.90	87.90	-2.02%	2,361,537
Sep 3, 2026	89.73	91.00	89.05	89.71	89.71	0.02%	1,677,938
Sep 2, 2026	90.03	91.90	89.54	89.69	89.69	-0.50%	1,918,398
Sep 1, 2026	90.83	92.34	89.91	90.14	90.14	-1.01%	2,151,646
Aug 31, 2026	90.00	91.18	89.09	91.06	91.06	0.26%	2,999,449
Aug 28, 2026	89.81	90.84	88.83	90.82	90.82	1.71%	2,546,957
Aug 27, 2026	88.37	90.43	87.60	89.29	89.29	0.37%	3,026,636
Aug 26, 2026	88.17	89.76	87.51	88.96	88.96	-0.22%	3,822,845
Aug 25, 2026	90.73	91.14	88.78	89.16	89.16	-2.09%	4,105,930
Aug 24, 2026	92.30	92.59	91.03	91.06	91.06	-1.39%	4,451,431
Aug 21, 2026	89.61	92.56	89.20	92.34	92.34	2.35%	3,481,760
Aug 20, 2026	89.42	91.39	89.28	90.22	90.22	0.38%	5,164,593
Aug 19, 2026	90.30	91.92	89.24	89.88	89.88	0.31%	8,668,160
Aug 18, 2026	89.49	91.50	88.98	89.60	89.60	0.95%	3,363,035