DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	60.43	60.43	58.51	59.53	59.53	4.29%	260
Oct 8, 2025	57.26	57.26	56.65	57.08	57.08	0.33%	79
Oct 7, 2025	56.89	56.89	56.89	56.89	56.89	-0.58%	-
Oct 6, 2025	59.85	59.85	57.92	57.22	57.22	0.39%	191
Oct 3, 2025	57.34	57.57	56.96	57.00	57.00	2.68%	146
Oct 2, 2025	56.29	56.29	55.62	55.51	55.51	1.89%	171
Oct 1, 2025	57.15	57.15	57.15	54.48	54.48	-4.42%	17
Sep 30, 2025	57.00	57.00	57.00	57.00	57.00	0.99%	-
Sep 29, 2025	56.44	56.44	56.44	56.44	56.44	-3.52%	-