DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.44	70.38	68.28	70.14	70.14	2.17%	6,842,218
Jun 25, 2026	69.88	70.79	68.58	68.65	68.65	-1.58%	4,075,408
Jun 24, 2026	69.00	71.09	68.92	69.75	69.75	1.20%	3,831,820
Jun 23, 2026	70.24	70.27	68.72	68.92	68.92	-0.22%	6,347,654
Jun 22, 2026	71.89	71.92	68.55	69.07	69.07	-4.69%	5,570,881
Jun 18, 2026	72.61	73.69	71.60	72.47	72.47	1.74%	8,572,121
Jun 17, 2026	73.14	74.26	70.90	71.23	71.23	-2.64%	4,431,177
Jun 16, 2026	74.35	74.66	73.07	73.16	73.16	-1.43%	3,058,343
Jun 15, 2026	75.70	75.70	73.53	74.22	74.22	-1.53%	5,388,470
Jun 12, 2026	75.57	76.25	73.53	75.37	75.37	0.16%	4,773,926
Jun 11, 2026	74.85	76.03	74.04	75.25	75.25	0.64%	6,607,417
Jun 10, 2026	78.82	78.91	74.64	74.77	74.77	-4.37%	5,038,093
Jun 9, 2026	77.48	78.82	76.50	78.19	78.19	2.05%	5,424,011
Jun 8, 2026	73.91	78.52	73.00	76.62	76.62	5.16%	7,571,679
Jun 5, 2026	73.47	75.44	72.52	72.86	72.86	0.37%	4,859,343
Jun 4, 2026	74.13	74.92	71.53	72.59	72.59	-0.25%	6,370,325
Jun 3, 2026	73.00	73.25	71.95	72.77	72.77	-0.93%	4,052,842
Jun 2, 2026	74.30	74.36	72.57	73.45	73.45	-1.90%	3,751,604
Jun 1, 2026	73.49	76.35	72.50	74.87	74.87	1.53%	6,140,949
May 29, 2026	72.89	73.83	72.50	73.74	73.74	1.94%	9,261,236
May 28, 2026	70.11	72.76	69.60	72.34	72.34	2.96%	5,617,967
May 27, 2026	72.53	72.65	69.92	70.26	70.26	-2.43%	5,863,406
May 26, 2026	72.02	73.10	70.14	72.01	72.01	-0.12%	5,311,988
May 22, 2026	71.90	73.05	71.31	72.10	72.10	0.28%	6,727,437
May 21, 2026	71.50	72.27	70.18	71.90	71.90	0.64%	9,081,092
May 20, 2026	66.71	71.48	66.30	71.44	71.44	6.71%	11,248,181
May 19, 2026	65.28	67.75	64.47	66.95	66.95	2.86%	11,300,943
May 18, 2026	61.79	65.17	61.54	65.09	65.09	5.61%	13,510,886
May 15, 2026	59.91	63.19	59.46	61.63	61.63	6.59%	11,133,391
May 14, 2026	59.02	59.56	57.66	57.82	57.82	-1.28%	4,318,139
May 13, 2026	60.45	61.36	58.53	58.57	58.57	-4.20%	7,032,757
May 12, 2026	60.14	61.46	59.65	61.14	61.14	3.05%	6,099,682
May 11, 2026	60.34	60.59	58.43	59.33	59.33	-2.11%	5,272,514
May 8, 2026	60.91	61.37	60.13	60.61	60.61	-0.49%	4,217,962
May 7, 2026	60.36	61.55	60.35	60.91	60.91	0.91%	5,080,786
May 6, 2026	59.71	61.08	58.70	60.36	60.36	1.48%	5,905,337
May 5, 2026	60.54	61.00	58.98	59.48	59.48	-0.93%	5,528,661
May 4, 2026	61.61	61.63	59.17	60.04	60.04	-2.14%	5,492,762
May 1, 2026	60.99	62.85	59.70	61.35	61.35	3.02%	10,563,037
Apr 30, 2026	57.88	59.64	57.58	59.55	59.55	3.46%	5,343,333
Apr 29, 2026	58.95	58.95	56.72	57.56	57.56	-2.97%	6,558,780
Apr 28, 2026	61.68	62.44	59.09	59.32	59.32	-3.40%	5,590,696
Apr 27, 2026	61.12	62.08	61.04	61.41	61.41	-0.26%	3,377,002
Apr 24, 2026	62.67	62.90	60.34	61.57	61.57	-1.80%	3,600,015
Apr 23, 2026	63.09	63.78	61.90	62.70	62.70	-1.12%	2,505,814
Apr 22, 2026	63.16	63.87	62.51	63.41	63.41	1.29%	2,680,660
Apr 21, 2026	64.87	65.00	62.41	62.60	62.60	-3.13%	4,355,141
Apr 20, 2026	63.57	65.29	63.34	64.62	64.62	1.00%	3,767,237
Apr 17, 2026	62.43	64.09	61.90	63.98	63.98	4.49%	7,831,139
Apr 16, 2026	61.29	63.89	60.82	61.23	61.23	-0.50%	5,747,291
Apr 15, 2026	63.04	63.88	61.37	61.54	61.54	-2.24%	5,682,926
Apr 14, 2026	62.69	63.70	62.00	62.95	62.95	-0.27%	4,730,405
Apr 13, 2026	63.99	64.03	61.64	63.12	63.12	-1.41%	5,701,564
Apr 10, 2026	65.90	66.14	63.61	64.02	64.02	-2.53%	2,107,262
Apr 9, 2026	65.39	66.44	64.40	65.68	65.68	-0.18%	3,762,664
Apr 8, 2026	65.01	65.87	64.86	65.80	65.80	4.26%	2,807,971
Apr 7, 2026	63.10	64.28	62.58	63.11	63.11	-0.16%	3,869,971
Apr 6, 2026	62.22	63.30	62.10	63.21	63.21	1.59%	3,192,334
Apr 2, 2026	61.60	62.86	60.57	62.22	62.22	-0.24%	2,407,723
Apr 1, 2026	62.80	63.67	61.91	62.37	62.37	-0.68%	3,530,460
Mar 31, 2026	62.77	63.68	61.96	62.80	62.80	1.45%	3,977,819
Mar 30, 2026	62.35	63.25	61.62	61.90	61.90	-0.56%	3,991,771
Mar 27, 2026	65.91	65.91	61.99	62.25	62.25	-5.81%	4,310,200
Mar 26, 2026	66.84	67.93	65.99	66.09	66.09	-1.12%	2,160,837
Mar 25, 2026	67.22	68.09	65.54	66.84	66.84	0.36%	2,941,037
Mar 24, 2026	66.31	66.94	65.10	66.60	66.60	1.00%	3,843,530
Mar 23, 2026	68.10	68.21	65.90	65.94	65.94	-1.51%	3,662,067
Mar 20, 2026	67.42	67.91	66.00	66.95	66.95	-0.48%	8,047,275
Mar 19, 2026	67.98	68.76	67.10	67.27	67.27	-0.58%	3,744,633
Mar 18, 2026	66.72	68.05	66.71	67.66	67.66	0.51%	3,987,095
Mar 17, 2026	67.11	68.69	66.99	67.32	67.32	1.48%	5,159,094
Mar 16, 2026	64.85	66.81	64.60	66.34	66.34	3.27%	4,922,237
Mar 13, 2026	65.28	65.78	63.82	64.24	64.24	-1.56%	4,075,952
Mar 12, 2026	65.65	66.79	65.17	65.26	65.26	-1.58%	5,287,780
Mar 11, 2026	67.11	67.98	65.79	66.31	66.31	-2.18%	4,028,170
Mar 10, 2026	68.60	68.75	66.74	67.79	67.79	-1.38%	2,521,421
Mar 9, 2026	67.02	68.94	66.00	68.74	68.74	0.94%	4,072,596
Mar 6, 2026	69.72	69.86	67.64	68.10	68.10	-3.66%	3,930,660
Mar 5, 2026	72.36	72.76	70.44	70.69	70.69	-3.03%	5,099,895
Mar 4, 2026	73.03	73.57	71.10	72.90	72.90	-0.25%	4,340,679
Mar 3, 2026	72.47	73.53	72.25	73.08	73.08	-0.95%	2,380,733
Mar 2, 2026	72.37	73.91	71.57	73.78	73.78	0.48%	3,699,395
Feb 27, 2026	73.58	74.35	73.03	73.43	73.43	-1.28%	5,454,053
Feb 26, 2026	73.45	74.43	72.83	74.38	74.38	1.67%	2,883,634
Feb 25, 2026	73.42	73.71	72.34	73.16	73.16	0.10%	3,239,937
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