DexCom, Inc. (DXCM)
NASDAQ: DXCM · Real-Time Price · USD
79.96
-0.21 (-0.26%)
At close: Aug 13, 2025, 4:00 PM
80.00
+0.04 (0.05%)
Pre-market: Aug 14, 2025, 4:11 AM EDT
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 80.67 | 81.56 | 79.87 | 79.96 | 79.96 | -0.26% | 4,073,156 |
| Aug 12, 2025 | 78.50 | 80.36 | 78.15 | 80.17 | 80.17 | 2.98% | 3,609,936 |
| Aug 11, 2025 | 78.74 | 79.22 | 77.60 | 77.85 | 77.85 | -1.28% | 4,224,440 |
| Aug 8, 2025 | 76.27 | 79.05 | 76.27 | 78.86 | 78.86 | 3.22% | 3,865,848 |
| Aug 7, 2025 | 77.12 | 77.95 | 75.59 | 76.40 | 76.40 | - | 3,083,957 |
| Aug 6, 2025 | 75.48 | 77.95 | 74.80 | 76.40 | 76.40 | 1.25% | 4,843,281 |
| Aug 5, 2025 | 76.30 | 76.53 | 74.88 | 75.46 | 75.46 | -1.04% | 5,633,134 |
| Aug 4, 2025 | 79.90 | 80.22 | 75.94 | 76.25 | 76.25 | -3.82% | 6,537,454 |
| Aug 1, 2025 | 80.57 | 80.86 | 78.93 | 79.28 | 79.28 | -1.84% | 5,238,726 |
| Jul 31, 2025 | 85.70 | 87.00 | 80.46 | 80.77 | 80.77 | -9.31% | 9,282,481 |
| Jul 30, 2025 | 89.35 | 89.98 | 88.30 | 89.06 | 89.06 | -0.32% | 4,522,233 |
| Jul 29, 2025 | 89.64 | 89.96 | 88.97 | 89.35 | 89.35 | -0.20% | 2,472,433 |
| Jul 28, 2025 | 88.99 | 89.76 | 88.63 | 89.53 | 89.53 | 0.61% | 2,700,621 |
| Jul 25, 2025 | 87.22 | 89.07 | 86.69 | 88.99 | 88.99 | 2.59% | 3,072,493 |
| Jul 24, 2025 | 86.54 | 87.14 | 86.06 | 86.74 | 86.74 | 0.36% | 1,994,678 |
| Jul 23, 2025 | 86.19 | 86.78 | 85.49 | 86.43 | 86.43 | 1.54% | 2,188,235 |
| Jul 22, 2025 | 84.49 | 85.65 | 84.25 | 85.12 | 85.12 | 1.30% | 1,971,631 |
| Jul 21, 2025 | 83.96 | 84.50 | 83.30 | 84.03 | 84.03 | 0.17% | 2,093,731 |
| Jul 18, 2025 | 84.70 | 84.78 | 83.23 | 83.89 | 83.89 | -0.25% | 2,616,547 |
| Jul 17, 2025 | 84.09 | 85.90 | 83.54 | 84.10 | 84.10 | -0.04% | 4,777,438 |
| Jul 16, 2025 | 85.49 | 85.57 | 83.85 | 84.13 | 84.13 | -0.77% | 2,353,452 |
| Jul 15, 2025 | 86.03 | 86.14 | 84.67 | 84.78 | 84.78 | -0.64% | 2,128,100 |
| Jul 14, 2025 | 83.42 | 85.61 | 82.96 | 85.33 | 85.33 | 2.35% | 2,384,116 |
| Jul 11, 2025 | 85.33 | 85.35 | 83.05 | 83.37 | 83.37 | -2.45% | 2,328,315 |
| Jul 10, 2025 | 85.24 | 85.92 | 84.06 | 85.46 | 85.46 | 0.70% | 3,670,085 |
| Jul 9, 2025 | 84.14 | 85.20 | 82.73 | 84.87 | 84.87 | 1.33% | 2,692,919 |
| Jul 8, 2025 | 83.14 | 84.46 | 82.92 | 83.76 | 83.76 | 0.99% | 3,037,999 |
| Jul 7, 2025 | 82.84 | 83.81 | 82.50 | 82.94 | 82.94 | 0.01% | 2,782,495 |
| Jul 3, 2025 | 83.70 | 84.49 | 82.58 | 82.93 | 82.93 | -0.78% | 1,841,055 |
| Jul 2, 2025 | 83.26 | 84.73 | 82.79 | 83.58 | 83.58 | - | 2,867,130 |
| Jul 1, 2025 | 83.18 | 85.62 | 82.75 | 83.58 | 83.58 | -4.25% | 5,589,561 |
| Jun 30, 2025 | 85.77 | 87.49 | 85.56 | 87.29 | 87.29 | 1.11% | 2,724,448 |
| Jun 27, 2025 | 85.00 | 87.48 | 84.84 | 86.33 | 86.33 | 1.52% | 4,632,472 |
| Jun 26, 2025 | 84.95 | 86.07 | 84.80 | 85.04 | 85.04 | 0.43% | 2,456,012 |
| Jun 25, 2025 | 87.55 | 87.75 | 84.40 | 84.68 | 84.68 | -3.30% | 4,435,185 |
| Jun 24, 2025 | 80.31 | 88.32 | 79.40 | 87.57 | 87.57 | 9.68% | 10,200,996 |
| Jun 23, 2025 | 79.99 | 80.32 | 77.81 | 79.84 | 79.84 | -0.20% | 5,672,531 |
| Jun 20, 2025 | 81.60 | 82.06 | 79.61 | 80.00 | 80.00 | -1.25% | 5,238,850 |
| Jun 18, 2025 | 82.01 | 82.43 | 80.23 | 81.01 | 81.01 | -1.00% | 4,738,518 |
| Jun 17, 2025 | 82.67 | 83.35 | 81.61 | 81.83 | 81.83 | -1.41% | 2,685,622 |
| Jun 16, 2025 | 82.80 | 83.70 | 82.27 | 83.00 | 83.00 | 1.23% | 3,446,282 |
| Jun 13, 2025 | 81.69 | 83.17 | 81.39 | 81.99 | 81.99 | -1.04% | 2,904,103 |
| Jun 12, 2025 | 83.09 | 83.61 | 82.02 | 82.85 | 82.85 | -0.17% | 2,805,698 |
| Jun 11, 2025 | 85.01 | 85.49 | 82.90 | 82.99 | 82.99 | -2.16% | 3,246,683 |
| Jun 10, 2025 | 86.05 | 86.45 | 84.31 | 84.82 | 84.82 | -1.00% | 2,246,936 |
| Jun 9, 2025 | 86.91 | 86.94 | 85.09 | 85.68 | 85.68 | -1.14% | 2,072,842 |
| Jun 6, 2025 | 86.73 | 87.91 | 85.83 | 86.67 | 86.67 | 1.08% | 2,422,665 |
| Jun 5, 2025 | 85.78 | 86.54 | 84.87 | 85.74 | 85.74 | 0.15% | 2,394,742 |
| Jun 4, 2025 | 86.87 | 87.24 | 85.59 | 85.61 | 85.61 | -1.36% | 1,858,029 |
| Jun 3, 2025 | 85.49 | 87.33 | 84.50 | 86.79 | 86.79 | 1.50% | 2,423,031 |