DexCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.38	66.75	65.15	65.49	65.49	0.37%	3,811,429
Dec 4, 2025	65.13	65.34	64.09	65.25	65.25	0.62%	3,317,351
Dec 3, 2025	64.43	65.16	64.09	64.85	64.85	0.62%	3,710,644
Dec 2, 2025	65.09	65.32	64.36	64.45	64.45	1.46%	4,799,271
Dec 1, 2025	62.79	63.98	62.32	63.52	63.52	0.08%	5,209,169
Nov 28, 2025	62.57	63.95	62.23	63.47	63.47	1.50%	2,251,584
Nov 26, 2025	61.36	63.09	61.08	62.53	62.53	1.36%	3,655,315
Nov 25, 2025	61.99	64.00	61.43	61.69	61.69	-0.84%	6,612,258
Nov 24, 2025	60.38	62.85	60.07	62.21	62.21	3.29%	6,226,321
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
Oct 13, 2025	65.99	66.37	64.93	65.20	65.20	0.12%	3,379,925
Oct 10, 2025	68.15	68.50	65.03	65.12	65.12	-4.35%	3,502,918
Oct 9, 2025	67.56	69.00	67.24	68.08	68.08	0.44%	3,345,099
Oct 8, 2025	65.96	67.88	64.90	67.78	67.78	2.65%	5,947,157
Oct 7, 2025	66.77	67.43	65.88	66.03	66.03	-0.50%	3,703,550
Oct 6, 2025	67.90	68.00	66.12	66.36	66.36	-1.03%	5,931,256
Oct 3, 2025	66.78	67.63	66.37	67.05	67.05	0.92%	4,440,066
Oct 2, 2025	65.79	66.82	64.67	66.44	66.44	0.54%	4,891,592
Oct 1, 2025	67.21	67.86	63.53	66.08	66.08	-1.80%	7,619,533
Sep 30, 2025	66.70	67.61	66.18	67.29	67.29	1.25%	3,793,547
Sep 29, 2025	67.34	67.37	65.18	66.46	66.46	-0.95%	5,867,974
Sep 26, 2025	68.05	69.25	66.71	67.10	67.10	-1.76%	7,431,517