DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.06	62.06	62.06	61.64	61.64	-1.80%	143
Mar 4, 2026	62.00	62.92	62.00	62.77	62.77	-0.62%	138
Mar 3, 2026	63.16	63.20	63.16	63.16	63.16	2.48%	40
Mar 2, 2026	61.63	61.63	61.63	61.63	61.63	-0.79%	-
Feb 27, 2026	62.12	62.12	62.12	62.12	62.12	-0.91%	-
Feb 26, 2026	62.38	62.45	62.38	62.69	62.69	1.44%	192
Feb 25, 2026	62.15	62.15	62.15	61.80	61.80	0.32%	124
Feb 24, 2026	61.42	61.42	61.42	61.60	61.60	-2.41%	120
Feb 23, 2026	62.00	62.15	62.00	63.12	63.12	2.65%	200
Feb 20, 2026	61.66	61.66	61.65	61.49	61.49	0.94%	387
Feb 19, 2026	61.91	61.91	61.37	60.92	60.92	-0.75%	441
Feb 18, 2026	61.42	61.42	61.42	61.38	61.38	3.11%	215
Feb 17, 2026	58.94	59.88	58.94	59.53	59.53	1.12%	219
Feb 16, 2026	58.87	58.87	58.87	58.87	58.87	-0.15%	-
Feb 13, 2026	55.77	57.61	55.26	58.96	58.96	5.91%	1,866
Feb 12, 2026	55.67	55.67	55.67	55.67	55.67	-3.01%	-
Feb 11, 2026	57.40	57.40	57.40	57.40	57.40	-1.58%	-
Feb 10, 2026	58.32	58.32	58.32	58.32	58.32	-0.22%	-
Feb 9, 2026	58.46	58.46	58.34	58.45	58.45	-1.38%	158
Feb 6, 2026	59.27	59.27	59.27	59.27	59.27	-1.07%	-
Feb 5, 2026	60.13	60.14	59.97	59.91	59.91	-1.33%	220
Feb 4, 2026	60.57	60.57	60.06	60.72	60.72	-0.77%	97
Feb 3, 2026	61.18	63.77	61.01	61.19	61.19	-1.78%	1,085
Feb 2, 2026	60.46	61.83	60.46	62.30	62.30	1.20%	29
Jan 30, 2026	60.39	62.31	60.39	61.56	61.56	0.70%	301
Jan 29, 2026	61.32	61.41	61.32	61.13	61.13	-0.31%	150
Jan 28, 2026	61.08	61.08	61.08	61.32	61.32	0.95%	50
Jan 27, 2026	61.11	61.11	60.51	60.74	60.74	-1.25%	534
Jan 26, 2026	61.62	61.83	60.34	61.51	61.51	0.10%	272
Jan 23, 2026	61.70	61.70	61.61	61.45	61.45	-4.58%	226
Jan 22, 2026	61.50	64.45	61.07	64.40	64.40	4.99%	285
Jan 21, 2026	61.07	61.38	61.07	61.34	61.34	1.76%	88
Jan 20, 2026	58.03	59.78	58.03	60.28	60.28	3.17%	180
Jan 19, 2026	58.43	58.43	58.43	58.43	58.43	-3.12%	-
Jan 16, 2026	59.69	59.69	59.69	60.31	60.31	1.11%	6
Jan 15, 2026	59.65	59.65	59.65	59.65	59.65	-1.44%	-
Jan 14, 2026	60.85	60.85	60.17	60.52	60.52	1.20%	414
Jan 13, 2026	60.60	61.17	59.02	59.80	59.80	-2.19%	1,348
Jan 12, 2026	57.94	60.29	56.99	61.14	61.14	5.43%	1,361
Jan 9, 2026	58.59	58.59	56.88	57.99	57.99	-0.69%	1,526
Jan 8, 2026	59.65	59.65	58.23	58.39	58.39	-2.59%	228
Jan 7, 2026	59.33	60.13	59.33	59.94	59.94	0.57%	184
Jan 6, 2026	58.06	58.06	58.06	59.60	59.60	4.86%	116
Jan 5, 2026	57.05	57.05	57.04	56.84	56.84	0.41%	23
Jan 2, 2026	56.61	56.61	56.61	56.61	56.61	-1.01%	-
Dec 30, 2025	57.19	57.19	57.19	57.19	57.19	-0.95%	150
Dec 29, 2025	56.63	57.76	56.63	57.74	57.74	2.05%	96
Dec 23, 2025	56.39	56.39	56.39	56.58	56.58	-1.74%	10
Dec 22, 2025	55.74	56.53	55.74	57.58	57.58	1.84%	23
Dec 19, 2025	56.54	56.54	56.54	56.54	56.54	0.37%	-
Dec 18, 2025	56.56	56.56	56.56	56.33	56.33	-1.31%	150
Dec 17, 2025	57.83	57.83	57.83	57.08	57.08	2.07%	30
Dec 16, 2025	56.00	56.00	55.99	55.92	55.92	-1.53%	67
Dec 15, 2025	56.79	56.79	56.79	56.79	56.79	-1.15%	-
Dec 12, 2025	57.81	57.86	57.57	57.45	57.45	-0.54%	457
Dec 11, 2025	58.55	58.55	57.69	57.76	57.76	0.02%	385
Dec 10, 2025	56.78	57.70	56.78	57.75	57.75	3.64%	346
Dec 9, 2025	55.72	55.72	55.72	55.72	55.72	0.63%	-
Dec 8, 2025	55.37	55.37	55.37	55.37	55.37	-2.86%	-
Dec 5, 2025	57.00	57.00	57.00	57.00	57.00	3.41%	-
Dec 4, 2025	55.12	55.12	55.12	55.12	55.12	-1.18%	-
Dec 3, 2025	55.46	55.46	55.46	55.78	55.78	-0.52%	15
Dec 2, 2025	56.20	56.20	55.93	56.07	56.07	2.21%	12
Dec 1, 2025	54.43	54.43	54.43	54.86	54.86	-0.16%	16
Nov 28, 2025	54.96	54.96	54.96	54.95	54.95	1.83%	17
Nov 27, 2025	53.96	53.96	53.96	53.96	53.96	0.47%	-
Nov 26, 2025	53.09	53.09	53.09	53.71	53.71	-1.90%	36
Nov 25, 2025	53.50	55.01	53.50	54.75	54.75	2.22%	1,516
Nov 24, 2025	53.64	53.64	53.64	53.56	53.56	2.92%	32
Nov 21, 2025	51.92	51.92	51.92	52.04	52.04	0.19%	57
Nov 20, 2025	51.93	51.98	51.93	51.94	51.94	0.02%	210
Nov 19, 2025	52.20	52.20	51.40	51.93	51.93	0.39%	1,006
Nov 18, 2025	51.60	51.67	51.60	51.73	51.73	2.03%	636
Nov 17, 2025	49.99	50.83	49.99	50.70	50.70	-0.55%	1,533
Nov 14, 2025	50.98	50.98	50.98	50.98	50.98	-1.18%	-
Nov 13, 2025	51.50	51.90	51.50	51.59	51.59	2.44%	52
Nov 12, 2025	50.36	50.36	50.36	50.36	50.36	0.90%	-
Nov 11, 2025	48.64	49.66	48.64	49.91	49.91	5.48%	184
Nov 10, 2025	48.00	48.01	47.59	47.32	47.32	-0.72%	477
Nov 7, 2025	47.66	47.66	47.66	47.66	47.66	-4.12%	-
Nov 6, 2025	51.22	51.22	50.61	49.71	49.71	-2.64%	724
Nov 5, 2025	52.27	52.32	52.19	51.06	51.06	-3.17%	1,375
Nov 4, 2025	51.77	53.28	51.77	52.73	52.73	0.86%	1,547
Nov 3, 2025	50.87	52.96	50.74	52.28	52.28	4.41%	1,369
Oct 31, 2025	52.43	53.01	49.00	50.07	50.07	-15.51%	983
Oct 30, 2025	59.40	59.40	59.40	59.26	59.26	0.41%	19
Oct 29, 2025	59.02	59.02	59.02	59.02	59.02	-0.05%	-
Oct 28, 2025	60.93	63.63	59.21	59.05	59.05	-2.78%	503
Oct 27, 2025	61.04	61.04	60.07	60.74	60.74	-1.32%	263
Oct 24, 2025	61.51	62.02	61.23	61.55	61.55	1.18%	1,465
Oct 23, 2025	63.58	63.58	61.08	60.83	60.83	-1.14%	140
Oct 22, 2025	61.25	61.25	61.25	61.53	61.53	4.01%	10
Oct 21, 2025	59.16	59.16	59.16	59.16	59.16	3.07%	-
Oct 20, 2025	57.11	57.73	57.11	57.40	57.40	1.47%	211
Oct 17, 2025	56.57	56.57	56.57	56.57	56.57	-0.28%	-
Oct 16, 2025	56.73	56.73	56.73	56.73	56.73	0.73%	100
Oct 15, 2025	57.99	57.99	56.50	56.32	56.32	0.68%	78
Oct 14, 2025	55.94	55.94	55.94	55.94	55.94	-2.17%	-
Oct 13, 2025	56.10	58.86	56.10	57.18	57.18	0.79%	676
Oct 10, 2025	59.00	61.08	59.00	56.73	56.73	-4.70%	118