DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	84.04	87.36	83.26	86.45	86.45	2.09%	5,947,460
Sep 14, 2026	83.92	84.98	83.76	84.68	84.68	1.99%	2,451,890
Sep 11, 2026	84.65	85.82	82.83	83.03	83.03	-1.75%	2,547,388
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
Aug 17, 2026	89.34	89.90	88.15	88.76	88.76	-1.10%	4,048,868
Aug 14, 2026	91.96	91.96	89.42	89.75	89.75	-1.89%	3,858,932
Aug 13, 2026	90.82	91.62	90.15	91.48	91.48	0.75%	4,686,457
Aug 12, 2026	89.04	91.04	88.27	90.80	90.80	1.42%	5,402,528
Aug 11, 2026	87.59	89.56	87.06	89.53	89.53	2.14%	5,971,702
Aug 10, 2026	84.81	88.18	84.53	87.65	87.65	3.42%	7,832,725
Aug 7, 2026	82.49	85.06	82.09	84.75	84.75	2.08%	4,626,280
Aug 6, 2026	82.91	83.69	82.47	83.02	83.02	0.44%	3,871,530
Aug 5, 2026	86.47	86.47	82.30	82.66	82.66	-4.92%	6,010,497
Aug 4, 2026	87.14	87.85	86.21	86.94	86.94	-0.42%	6,123,983
Aug 3, 2026	85.25	87.63	83.50	87.31	87.31	4.63%	9,191,480
Jul 31, 2026	79.88	84.70	79.50	83.45	83.45	11.95%	11,982,034
Jul 30, 2026	73.93	74.87	73.24	74.54	74.54	-0.80%	5,653,473
Jul 29, 2026	74.42	76.09	73.45	75.14	75.14	0.39%	6,270,154
Jul 28, 2026	74.57	76.09	74.09	74.85	74.85	2.02%	4,120,276
Jul 27, 2026	72.00	74.59	72.00	73.37	73.37	2.56%	5,003,902
Jul 24, 2026	71.05	71.85	69.79	71.54	71.54	1.50%	2,844,471
Jul 23, 2026	71.08	71.43	70.28	70.48	70.48	-1.33%	3,264,981
Jul 22, 2026	75.04	75.29	70.73	71.43	71.43	-4.44%	3,870,980
Jul 21, 2026	76.12	76.95	74.09	74.75	74.75	-1.24%	3,962,329
Jul 20, 2026	76.60	77.09	75.66	75.69	75.69	-1.25%	3,188,475
Jul 17, 2026	77.86	78.01	75.95	76.65	76.65	-1.71%	5,069,951
Jul 16, 2026	73.62	79.15	73.12	77.98	77.98	7.22%	6,640,098
Jul 15, 2026	74.42	75.13	72.08	72.73	72.73	-1.88%	4,160,830
Jul 14, 2026	75.09	75.43	73.16	74.12	74.12	-2.92%	4,002,909
Jul 13, 2026	75.56	76.42	74.58	76.35	76.35	1.85%	3,553,999
Jul 10, 2026	73.33	75.57	73.31	74.96	74.96	2.66%	3,856,914
Jul 9, 2026	73.74	73.78	71.25	73.02	73.02	-1.40%	4,163,972
Jul 8, 2026	73.32	74.39	72.33	74.06	74.06	0.67%	5,338,782
Jul 7, 2026	73.85	73.97	72.07	73.57	73.57	1.64%	5,569,382