DexCom, Inc. - DXCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	67.45	67.57	67.57	67.66	67	1.41M
December 24, 2025	66.92	67.42	67.42	67.51	66.75	948,103
December 23, 2025	67.36	66.86	66.86	67.4	66.35	2.82M
December 22, 2025	66.16	67.43	67.43	67.95	66.12	3.95M
December 19, 2025	66.45	66.06	66.06	66.87	65.64	10.64M
December 18, 2025	66.31	65.91	65.91	66.67	65.56	3.92M
December 17, 2025	66.18	65.75	65.75	68.19	65.63	5.24M
December 16, 2025	66.35	66.37	66.37	67	65.2	4.63M
December 15, 2025	67.41	65.72	65.72	67.75	65.36	4.78M
December 12, 2025	69.03	66.96	66.96	69.31	66.68	6.83M
December 11, 2025	67.98	68.94	68.94	69.77	67.53	6.93M
December 10, 2025	66.49	67.56	67.56	68.22	65.61	8.53M
December 09, 2025	65.93	66.33	66.33	66.66	64.4	4.49M
December 08, 2025	65.26	65.62	65.62	66.04	64	4.68M
December 05, 2025	65.38	65.49	65.49	66.75	65.15	3.85M
December 04, 2025	65.13	65.25	65.25	65.33	64.09	3.33M
December 03, 2025	64.43	64.85	64.85	65.16	64.09	3.71M
December 02, 2025	65.09	64.45	64.45	65.32	64.36	4.8M
December 01, 2025	62.79	63.52	63.52	63.98	62.32	5.21M
November 28, 2025	62.57	63.47	63.47	63.95	62.23	2.25M
November 26, 2025	61.36	62.53	62.53	63.09	61.08	3.67M
November 25, 2025	61.99	61.69	61.69	64	61.43	6.76M
November 24, 2025	60.38	62.21	62.21	62.85	60.07	6.3M
November 21, 2025	58.5	60.23	60.23	61.15	58.36	5.45M
November 20, 2025	59.72	58.42	58.42	60.76	58.29	4.82M
November 19, 2025	59.78	59.73	59.73	60.33	59.16	4.85M
November 18, 2025	58.35	60.17	60.17	60.48	58.14	6.69M
November 17, 2025	58.11	58.49	58.49	59.15	57.2	6.05M
November 14, 2025	59.05	58.06	58.06	59.47	57.92	5.38M
November 13, 2025	59.2	59.72	59.72	60.85	59.2	6.82M
November 12, 2025	58.07	59.61	59.61	59.79	57.51	6.85M
November 11, 2025	56.29	58.13	58.13	58.86	55.84	9.74M
November 10, 2025	55.16	54.84	54.84	55.9	54.2	8.88M
November 07, 2025	57.95	55	55	58.25	54.11	10.45M
November 06, 2025	58.97	58.02	58.02	60	56.89	8.74M
November 05, 2025	60.95	59.28	59.28	60.95	58.34	8.97M
November 04, 2025	61.09	61.18	61.18	62.39	58.88	11.62M
November 03, 2025	58.55	60.43	60.43	61.15	58.5	17.89M
October 31, 2025	59.19	58.22	58.22	60.36	56.45	26.56M
October 30, 2025	68.36	68.2	68.2	69.17	68	6.55M
October 29, 2025	68.92	68.18	68.18	69.1	67.8	4.43M
October 28, 2025	70.67	69.23	69.23	70.67	66.42	8.69M
October 27, 2025	70.87	70.63	70.63	71.11	69.82	2.91M
October 24, 2025	71.14	70.33	70.33	72.08	70.31	3.15M
October 23, 2025	70.7	71.06	71.06	71.5	70.11	2.86M
October 22, 2025	70.44	70.7	70.7	71.99	69.75	4.16M
October 21, 2025	68.68	69.75	69.75	69.83	67.99	4.48M
October 20, 2025	67.05	68.43	68.43	68.47	66.7	4.72M
October 17, 2025	66.26	66.6	66.6	66.85	65.41	3.37M
October 16, 2025	66	66.33	66.33	66.68	64.99	3.96M
October 15, 2025	66.35	65.41	65.41	66.61	64.9	3.33M
October 14, 2025	63.85	66.21	66.21	67.29	63.2	5.73M
October 13, 2025	65.99	65.2	65.2	66.37	64.93	3.38M
October 10, 2025	68.15	65.12	65.12	68.5	65.03	3.5M
October 09, 2025	67.56	68.08	68.08	69	67.24	3.35M
October 08, 2025	65.96	67.78	67.78	67.88	64.9	5.95M
October 07, 2025	66.77	66.03	66.03	67.43	65.88	3.7M
October 06, 2025	67.9	66.36	66.36	68	66.12	5.93M
October 03, 2025	66.78	67.05	67.05	67.63	66.37	4.44M
October 02, 2025	65.79	66.44	66.44	66.82	64.67	4.89M

DexCom, Inc. (DXCM) NASDAQ