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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.35	73.08	73.08	73.37	72.04	3.33M
February 19, 2026	72.79	72.27	72.27	73.26	71.61	3.46M
February 18, 2026	70.71	72.8	72.8	73.24	70.1	4.45M
February 17, 2026	70.25	70.43	70.43	72.19	69.81	5.91M
February 13, 2026	64.44	70.02	70.02	71.34	62.86	11.02M
February 12, 2026	68.01	65.08	65.08	69	64.88	7.67M
February 11, 2026	68.28	68.15	68.15	68.55	67.04	5.17M
February 10, 2026	70.18	68.16	68.16	70.34	68.12	7.89M
February 09, 2026	69.01	70.16	70.16	70.21	67.87	4.03M
February 06, 2026	70.57	69.97	69.97	70.68	68.68	3.66M
February 05, 2026	70.98	69.89	69.89	72.06	69.64	4.91M
February 04, 2026	71.86	70.82	70.82	72.28	70.48	7.05M
February 03, 2026	72.55	71.63	71.63	75.36	70.73	5.03M
February 02, 2026	72.71	72.53	72.53	73.59	72.41	3.27M
January 30, 2026	73.41	73.04	73.04	74.96	72.83	3.83M
January 29, 2026	73.32	74	74	74.21	72.34	5.1M
January 28, 2026	73.67	73.36	73.36	73.93	72.66	4.53M
January 27, 2026	73.22	73.67	73.67	73.88	71.85	5.64M
January 26, 2026	72.95	73.34	73.34	74.01	72.65	7.32M
January 23, 2026	73.05	72.86	72.86	73.53	71.66	5.25M
January 22, 2026	71.74	73.92	73.92	75.97	70.78	11.33M
January 21, 2026	71.29	72.11	72.11	72.81	70.75	5.41M
January 20, 2026	68.77	70.73	70.73	71.33	68.54	4.84M
January 16, 2026	69.35	69.54	69.54	70.38	69.02	7.44M
January 15, 2026	69.65	69.24	69.24	70.06	68.97	5.64M
January 14, 2026	70.05	69.7	69.7	71.28	68.71	5.84M
January 13, 2026	70.89	70.25	70.25	70.92	68.47	8.71M
January 12, 2026	66.74	70.98	70.98	72.5	65.92	10.86M
January 09, 2026	68.61	67.4	67.4	68.89	65.6	7.88M
January 08, 2026	69.33	68.43	68.43	69.84	67.3	4.56M
January 07, 2026	69.76	70.1	70.1	70.92	69.12	5.08M
January 06, 2026	67.65	69.89	69.89	70.28	67.3	3.97M
January 05, 2026	66.64	67.65	67.65	67.94	65.19	5.2M
January 02, 2026	66.63	66.54	66.54	67.49	66.12	2.89M
December 31, 2025	67.1	66.37	66.37	67.15	66	2.07M
December 30, 2025	67.25	67.06	67.06	67.71	66.85	2.23M
December 29, 2025	67.59	67.47	67.47	68.18	67.12	2.71M
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

DexCom, Inc. (DXCM) NASDAQ