DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
68.74
+0.64 (0.94%)
At close: Mar 9, 2026, 4:00 PM EDT
68.72
-0.02 (-0.03%)
After-hours: Mar 9, 2026, 4:53 PM EDT
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.02 | 68.94 | 66.00 | 68.74 | 68.74 | 0.94% | 4,072,206 |
| Mar 6, 2026 | 69.72 | 69.86 | 67.64 | 68.10 | 68.10 | -3.66% | 3,928,984 |
| Mar 5, 2026 | 72.36 | 72.76 | 70.44 | 70.69 | 70.69 | -3.03% | 4,956,231 |
| Mar 4, 2026 | 73.03 | 73.57 | 71.10 | 72.90 | 72.90 | -0.25% | 4,334,569 |
| Mar 3, 2026 | 72.47 | 73.53 | 72.25 | 73.08 | 73.08 | -0.95% | 2,377,616 |
| Mar 2, 2026 | 72.37 | 73.91 | 71.57 | 73.78 | 73.78 | 0.48% | 3,630,277 |
| Feb 27, 2026 | 73.58 | 74.35 | 73.03 | 73.43 | 73.43 | -1.28% | 5,435,806 |
| Feb 26, 2026 | 73.45 | 74.43 | 72.83 | 74.38 | 74.38 | 1.67% | 2,879,783 |
| Feb 25, 2026 | 73.42 | 73.71 | 72.34 | 73.16 | 73.16 | 0.10% | 3,239,916 |
| Feb 24, 2026 | 73.31 | 73.61 | 70.81 | 73.09 | 73.09 | -0.23% | 4,141,766 |
| Feb 23, 2026 | 73.07 | 74.49 | 72.86 | 73.26 | 73.26 | 0.25% | 4,864,518 |
| Feb 20, 2026 | 72.35 | 73.37 | 72.04 | 73.08 | 73.08 | 1.12% | 3,325,464 |
| Feb 19, 2026 | 72.79 | 73.26 | 71.61 | 72.27 | 72.27 | -0.73% | 3,459,134 |
| Feb 18, 2026 | 70.71 | 73.24 | 70.03 | 72.80 | 72.80 | 3.37% | 4,450,543 |
| Feb 17, 2026 | 70.25 | 72.19 | 69.81 | 70.43 | 70.43 | 0.59% | 5,909,319 |
| Feb 13, 2026 | 64.45 | 71.34 | 62.86 | 70.02 | 70.02 | 7.59% | 11,020,961 |
| Feb 12, 2026 | 68.01 | 69.00 | 64.88 | 65.08 | 65.08 | -4.50% | 7,685,688 |
| Feb 11, 2026 | 68.28 | 68.55 | 67.04 | 68.15 | 68.15 | -0.01% | 5,173,249 |
| Feb 10, 2026 | 70.18 | 70.34 | 68.12 | 68.16 | 68.16 | -2.85% | 7,885,749 |
| Feb 9, 2026 | 69.01 | 70.21 | 67.87 | 70.16 | 70.16 | 0.27% | 4,031,502 |
| Feb 6, 2026 | 70.57 | 70.68 | 68.68 | 69.97 | 69.97 | 0.11% | 3,659,937 |
| Feb 5, 2026 | 70.98 | 72.06 | 69.63 | 69.89 | 69.89 | -1.31% | 5,571,968 |
| Feb 4, 2026 | 71.86 | 72.28 | 70.48 | 70.82 | 70.82 | -1.13% | 7,051,273 |
| Feb 3, 2026 | 72.55 | 75.36 | 70.73 | 71.63 | 71.63 | -1.24% | 5,026,743 |
| Feb 2, 2026 | 72.71 | 73.59 | 72.41 | 72.53 | 72.53 | -0.70% | 3,274,347 |
| Jan 30, 2026 | 73.41 | 74.96 | 72.83 | 73.04 | 73.04 | -1.30% | 3,825,652 |
| Jan 29, 2026 | 73.32 | 74.21 | 72.34 | 74.00 | 74.00 | 0.87% | 5,100,856 |
| Jan 28, 2026 | 73.67 | 73.93 | 72.66 | 73.36 | 73.36 | -0.42% | 4,525,412 |
| Jan 27, 2026 | 73.22 | 73.88 | 71.85 | 73.67 | 73.67 | 0.45% | 5,642,820 |
| Jan 26, 2026 | 72.95 | 74.01 | 72.65 | 73.34 | 73.34 | 0.66% | 7,318,771 |
| Jan 23, 2026 | 73.05 | 73.53 | 71.66 | 72.86 | 72.86 | -1.43% | 5,247,368 |
| Jan 22, 2026 | 71.74 | 75.98 | 70.78 | 73.92 | 73.92 | 2.51% | 11,335,555 |
| Jan 21, 2026 | 71.29 | 72.81 | 70.75 | 72.11 | 72.11 | 1.95% | 5,406,323 |
| Jan 20, 2026 | 68.77 | 71.33 | 68.54 | 70.73 | 70.73 | 1.71% | 4,842,341 |
| Jan 16, 2026 | 69.35 | 70.38 | 69.02 | 69.54 | 69.54 | 0.43% | 7,440,493 |
| Jan 15, 2026 | 69.65 | 70.06 | 68.97 | 69.24 | 69.24 | -0.66% | 5,636,161 |
| Jan 14, 2026 | 70.05 | 71.28 | 68.71 | 69.70 | 69.70 | -0.78% | 5,836,483 |
| Jan 13, 2026 | 70.89 | 70.92 | 68.47 | 70.25 | 70.25 | -1.03% | 8,712,143 |
| Jan 12, 2026 | 66.74 | 72.50 | 65.92 | 70.98 | 70.98 | 5.31% | 10,860,589 |
| Jan 9, 2026 | 68.61 | 68.89 | 65.60 | 67.40 | 67.40 | -1.51% | 7,876,486 |
| Jan 8, 2026 | 69.33 | 69.84 | 67.30 | 68.43 | 68.43 | -2.38% | 4,564,683 |
| Jan 7, 2026 | 69.76 | 70.92 | 69.12 | 70.10 | 70.10 | 0.30% | 5,080,661 |
| Jan 6, 2026 | 67.65 | 70.28 | 67.30 | 69.89 | 69.89 | 3.31% | 3,973,695 |
| Jan 5, 2026 | 66.64 | 67.94 | 65.19 | 67.65 | 67.65 | 1.67% | 5,200,783 |
| Jan 2, 2026 | 66.63 | 67.49 | 66.12 | 66.54 | 66.54 | 0.26% | 2,893,203 |
| Dec 31, 2025 | 67.10 | 67.15 | 66.00 | 66.37 | 66.37 | -1.03% | 2,065,092 |
| Dec 30, 2025 | 67.36 | 67.71 | 66.86 | 67.06 | 67.06 | -0.61% | 2,252,360 |
| Dec 29, 2025 | 67.59 | 68.18 | 67.12 | 67.47 | 67.47 | -0.15% | 2,708,504 |
| Dec 26, 2025 | 67.45 | 67.66 | 67.00 | 67.57 | 67.57 | 0.22% | 1,411,796 |
| Dec 24, 2025 | 66.92 | 67.51 | 66.75 | 67.42 | 67.42 | 0.84% | 948,103 |
| Dec 23, 2025 | 67.36 | 67.40 | 66.35 | 66.86 | 66.86 | -0.85% | 2,818,447 |
| Dec 22, 2025 | 66.16 | 67.95 | 66.12 | 67.43 | 67.43 | 2.07% | 3,950,512 |
| Dec 19, 2025 | 66.45 | 66.87 | 65.64 | 66.06 | 66.06 | 0.23% | 10,644,469 |
| Dec 18, 2025 | 66.31 | 66.67 | 65.56 | 65.91 | 65.91 | 0.24% | 3,922,649 |
| Dec 17, 2025 | 66.18 | 68.19 | 65.63 | 65.75 | 65.75 | -0.93% | 5,235,270 |
| Dec 16, 2025 | 66.35 | 67.00 | 65.20 | 66.37 | 66.37 | 0.97% | 4,630,392 |
| Dec 15, 2025 | 67.42 | 67.75 | 65.36 | 65.73 | 65.73 | -1.84% | 7,428,659 |
| Dec 12, 2025 | 69.03 | 69.31 | 66.68 | 66.96 | 66.96 | -2.87% | 6,833,025 |
| Dec 11, 2025 | 67.98 | 69.77 | 67.53 | 68.94 | 68.94 | 2.04% | 6,926,610 |
| Dec 10, 2025 | 66.49 | 68.22 | 65.61 | 67.56 | 67.56 | 1.85% | 8,527,643 |
| Dec 9, 2025 | 65.60 | 66.77 | 64.40 | 66.33 | 66.33 | 1.08% | 5,136,011 |
| Dec 8, 2025 | 65.26 | 66.04 | 64.00 | 65.62 | 65.62 | 0.20% | 4,681,315 |
| Dec 5, 2025 | 65.38 | 66.75 | 65.15 | 65.49 | 65.49 | 0.37% | 3,854,687 |
| Dec 4, 2025 | 65.13 | 65.34 | 64.09 | 65.25 | 65.25 | 0.62% | 3,484,310 |
| Dec 3, 2025 | 64.43 | 65.16 | 64.09 | 64.85 | 64.85 | 0.62% | 3,710,786 |
| Dec 2, 2025 | 65.09 | 65.32 | 64.36 | 64.45 | 64.45 | 1.46% | 4,799,533 |
| Dec 1, 2025 | 62.79 | 63.98 | 62.32 | 63.52 | 63.52 | 0.08% | 5,209,243 |
| Nov 28, 2025 | 62.57 | 63.95 | 62.23 | 63.47 | 63.47 | 1.50% | 2,254,792 |
| Nov 26, 2025 | 61.36 | 63.09 | 61.08 | 62.53 | 62.53 | 1.36% | 3,665,450 |
| Nov 25, 2025 | 61.99 | 64.00 | 61.43 | 61.69 | 61.69 | -0.84% | 6,759,583 |
| Nov 24, 2025 | 60.38 | 62.85 | 60.07 | 62.21 | 62.21 | 3.29% | 6,298,016 |
| Nov 21, 2025 | 58.50 | 61.15 | 58.36 | 60.23 | 60.23 | 3.10% | 5,453,686 |
| Nov 20, 2025 | 59.72 | 60.76 | 58.29 | 58.42 | 58.42 | -2.19% | 4,820,936 |
| Nov 19, 2025 | 59.78 | 60.33 | 59.16 | 59.73 | 59.73 | -0.73% | 6,353,545 |
| Nov 18, 2025 | 58.35 | 60.48 | 58.14 | 60.17 | 60.17 | 2.87% | 6,688,572 |
| Nov 17, 2025 | 58.11 | 59.15 | 57.20 | 58.49 | 58.49 | 0.74% | 6,047,666 |
| Nov 14, 2025 | 59.05 | 59.47 | 57.92 | 58.06 | 58.06 | -2.78% | 5,375,297 |
| Nov 13, 2025 | 59.20 | 60.85 | 59.20 | 59.72 | 59.72 | 0.18% | 6,824,424 |
| Nov 12, 2025 | 58.07 | 59.79 | 57.51 | 59.61 | 59.61 | 2.55% | 6,845,186 |
| Nov 11, 2025 | 56.29 | 58.86 | 55.84 | 58.13 | 58.13 | 6.00% | 9,740,898 |
| Nov 10, 2025 | 55.16 | 55.90 | 54.20 | 54.84 | 54.84 | -0.29% | 8,877,587 |
| Nov 7, 2025 | 58.02 | 58.25 | 54.11 | 55.00 | 55.00 | -5.21% | 10,943,925 |
| Nov 6, 2025 | 58.97 | 60.00 | 56.89 | 58.02 | 58.02 | -2.13% | 8,984,545 |
| Nov 5, 2025 | 60.95 | 60.95 | 58.34 | 59.28 | 59.28 | -3.11% | 8,967,393 |
| Nov 4, 2025 | 61.09 | 62.39 | 58.88 | 61.18 | 61.18 | 1.24% | 11,623,128 |
| Nov 3, 2025 | 58.55 | 61.15 | 58.50 | 60.43 | 60.43 | 3.80% | 17,887,172 |
| Oct 31, 2025 | 59.19 | 60.36 | 56.45 | 58.22 | 58.22 | -14.63% | 26,557,734 |
| Oct 30, 2025 | 68.36 | 69.17 | 68.00 | 68.20 | 68.20 | 0.03% | 7,250,695 |
| Oct 29, 2025 | 68.92 | 69.10 | 67.80 | 68.18 | 68.18 | -1.52% | 4,434,808 |
| Oct 28, 2025 | 70.67 | 70.67 | 66.42 | 69.23 | 69.23 | -1.98% | 8,687,456 |
| Oct 27, 2025 | 70.87 | 71.12 | 69.82 | 70.63 | 70.63 | 0.43% | 2,909,309 |
| Oct 24, 2025 | 71.14 | 72.08 | 70.31 | 70.33 | 70.33 | -1.03% | 3,162,013 |
| Oct 23, 2025 | 70.70 | 71.50 | 70.11 | 71.06 | 71.06 | 0.51% | 2,856,351 |
| Oct 22, 2025 | 70.44 | 71.99 | 69.75 | 70.70 | 70.70 | 1.36% | 4,156,796 |
| Oct 21, 2025 | 68.68 | 69.83 | 67.99 | 69.75 | 69.75 | 1.93% | 4,481,068 |
| Oct 20, 2025 | 67.05 | 68.47 | 66.70 | 68.43 | 68.43 | 2.75% | 4,724,688 |
| Oct 17, 2025 | 66.26 | 66.85 | 65.41 | 66.60 | 66.60 | 0.41% | 3,516,582 |
| Oct 16, 2025 | 66.00 | 66.68 | 64.99 | 66.33 | 66.33 | 1.41% | 3,956,649 |
| Oct 15, 2025 | 66.35 | 66.61 | 64.90 | 65.41 | 65.41 | -1.21% | 3,334,085 |
| Oct 14, 2025 | 63.85 | 67.29 | 63.20 | 66.21 | 66.21 | 1.55% | 5,726,732 |