DexCom, Inc. (BIT:1DXCM)
Italy
· Delayed Price · Currency is EUR 52.80
+1.00 (1.93%)
At close: Apr 27, 2026
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.20 | 52.20 | 52.20 | 51.60 | 51.60 | -2.27% | 22 |
| Apr 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.93% | - |
| Apr 24, 2026 | 53.80 | 53.80 | 51.80 | 51.80 | 51.80 | -4.07% | 131 |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 22, 2026 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | - | 61 |
| Apr 21, 2026 | 55.60 | 55.60 | 55.00 | 54.00 | 54.00 | -1.82% | 121 |
| Apr 20, 2026 | 54.20 | 54.20 | 54.20 | 55.00 | 55.00 | 3.77% | 119 |
| Apr 17, 2026 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | - | 154 |
| Apr 16, 2026 | 52.60 | 52.80 | 52.60 | 53.00 | 53.00 | -1.49% | 557 |
| Apr 15, 2026 | 53.60 | 53.60 | 53.60 | 53.80 | 53.80 | 0.37% | 106 |
| Apr 14, 2026 | 53.20 | 53.80 | 53.20 | 53.60 | 53.60 | -0.37% | 442 |
| Apr 13, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.18% | - |
| Apr 10, 2026 | 55.40 | 55.40 | 55.40 | 55.00 | 55.00 | -1.08% | 126 |
| Apr 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Apr 8, 2026 | 55.60 | 56.20 | 55.60 | 56.20 | 56.20 | 3.31% | 1,900 |
| Apr 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.83% | - |
| Apr 2, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.64% | - |
| Apr 1, 2026 | 53.95 | 54.22 | 53.95 | 54.30 | 54.30 | -0.02% | 22 |
| Mar 31, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.31% | - |
| Mar 30, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.68% | - |
| Mar 27, 2026 | 54.89 | 54.89 | 54.89 | 54.11 | 54.11 | -7.11% | 107 |
| Mar 26, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.02% | - |
| Mar 25, 2026 | 57.61 | 57.61 | 57.57 | 57.66 | 57.66 | 0.70% | 306 |
| Mar 24, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.93% | - |
| Mar 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.62% | - |
| Mar 20, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.41% | - |
| Mar 19, 2026 | 59.16 | 59.16 | 58.99 | 58.40 | 58.40 | -0.46% | 249 |
| Mar 18, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -0.91% | - |
| Mar 17, 2026 | 59.19 | 59.20 | 59.19 | 59.21 | 59.21 | 2.58% | 247 |
| Mar 16, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.07% | - |
| Mar 13, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.55% | - |
| Mar 12, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.40% | - |
| Mar 11, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -1.77% | - |
| Mar 10, 2026 | 57.93 | 57.93 | 57.93 | 58.24 | 58.24 | -0.22% | 137 |
| Mar 9, 2026 | 57.46 | 57.46 | 57.46 | 58.37 | 58.37 | -1.68% | 102 |
| Mar 6, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -3.68% | - |
| 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 |