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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	70.7	68.48	68.48	70.72	68.3	3.36M
March 12, 2025	71.18	70.76	70.76	72.3	69.86	5.17M
March 11, 2025	71.15	70.26	70.26	71.45	69.02	6.06M
March 10, 2025	74.74	70.72	70.72	74.92	70.47	8.34M
March 07, 2025	79.51	77.84	77.84	80.32	76.82	3.88M
March 06, 2025	80.44	79.51	79.51	81.75	79.09	5.37M
March 05, 2025	82.61	81.96	81.96	83.54	81.5	3.34M
March 04, 2025	85.76	82.42	82.42	86.14	81.77	5.57M
March 03, 2025	88.67	85.99	85.99	88.74	85.64	3.91M
February 28, 2025	87.84	88.37	88.37	88.6	86.79	4.67M
February 27, 2025	89.44	87.81	87.81	90	87.73	2.48M
February 26, 2025	87.68	89.91	89.91	90.66	86.41	3.05M
February 25, 2025	90.71	88.32	88.32	91.87	87.93	3.49M
February 24, 2025	88.82	90.75	90.75	91.22	88.5	4.02M
February 21, 2025	88.6	88.78	88.78	89.87	87.56	3.73M
February 20, 2025	89.45	89.34	89.34	89.84	88.36	3.34M
February 19, 2025	90.77	89.68	89.68	91.74	89.12	3.25M
February 18, 2025	90	90.53	90.53	93.25	89.57	5.69M
February 14, 2025	86.03	89.07	89.07	89.84	86	7.59M
February 13, 2025	83.96	84.09	84.09	84.58	83.2	6.82M
February 12, 2025	85.07	83.87	83.87	85.29	83.78	4.11M
February 11, 2025	87.52	86.38	86.38	88.02	86.28	2.59M
February 10, 2025	88.38	88.27	88.27	88.43	85.6	3.01M
February 07, 2025	88.52	88.08	88.08	88.72	87.6	2.93M
February 06, 2025	88.85	88.32	88.32	89.58	87.66	2.47M
February 05, 2025	87.46	88.78	88.78	88.86	87.01	2.01M
February 04, 2025	85	87.46	87.46	87.95	85	2.08M
February 03, 2025	88	87.05	87.05	88.42	86.79	2.18M
January 31, 2025	86.87	86.83	86.83	88.29	86.59	2.34M
January 30, 2025	86.61	87.62	87.62	88.7	86.61	2.16M
January 29, 2025	88.15	86.43	86.43	88.31	86.04	2.64M
January 28, 2025	87.01	88.35	88.35	89	86.65	3.41M
January 27, 2025	88.58	87.53	87.53	89.59	87.35	3.21M
January 24, 2025	88	88.75	88.75	88.87	87.16	3.26M
January 23, 2025	87.02	87.7	87.7	87.86	86.62	3.99M
January 22, 2025	85.85	87.09	87.09	88.21	85.72	3.18M
January 21, 2025	86.27	86.32	86.32	87.05	85.07	4.06M
January 17, 2025	86.32	84.38	84.38	86.33	83.89	5.14M
January 16, 2025	83	84.84	84.84	85.49	82.44	6M
January 15, 2025	80.17	80.4	80.4	82.29	80.05	4.77M
January 14, 2025	80.64	79.17	79.17	80.7	77.1	4.11M
January 13, 2025	82	79.84	79.84	82.24	73.62	5.52M
January 10, 2025	79.5	77.76	77.76	79.64	76.86	4.72M
January 08, 2025	79.1	80.09	80.09	80.7	78.85	2.42M
January 07, 2025	80.46	79.35	79.35	80.95	79.11	2.43M
January 06, 2025	81.95	79.88	79.88	82.66	79.64	3.44M
January 03, 2025	79	81.07	81.07	81.22	78.52	2.68M
January 02, 2025	77.87	78.5	78.5	79.97	77.66	2.24M
December 31, 2024	78.62	77.77	77.77	78.78	77.33	1.97M
December 30, 2024	79.28	78	78	79.6	77.67	2.75M
December 27, 2024	80.03	80.24	80.24	80.5	79.63	1.8M
December 26, 2024	79.54	80.57	80.57	80.67	79.25	1.35M
December 24, 2024	79.56	80.24	80.24	80.83	78.59	1.15M
December 23, 2024	78.9	79.54	79.54	80.25	77.8	2.39M
December 20, 2024	75.47	80.04	80.04	81.51	75.47	11.58M
December 19, 2024	75.64	75.82	75.82	76.28	74.5	3.82M
December 18, 2024	77.26	75.26	75.26	77.57	75.23	2.95M
December 17, 2024	76.3	77.8	77.8	78.38	76.05	3.61M
December 16, 2024	76.87	76.41	76.41	77.42	75.05	4.01M
December 13, 2024	78.6	77.19	77.19	78.72	76.82	2.96M

DexCom, Inc. (DXCM) NASDAQ