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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	84.78	84.67	84.67	85.71	84.23	3.26M
May 08, 2025	84	85.34	85.34	85.74	83.48	6.16M
May 07, 2025	81.53	83.35	83.35	83.9	80.5	3.92M
May 06, 2025	79.52	81.53	81.53	82.48	78.55	5.21M
May 05, 2025	81.65	80.27	80.24	81.96	80	5.32M
May 02, 2025	75.26	81.62	81.62	81.88	74.96	10.7M
May 01, 2025	71.38	70.26	70.26	71.71	69.7	6.87M
April 30, 2025	70.67	71.38	71.38	71.57	69.75	2.86M
April 29, 2025	71.28	71.3	71.3	71.46	70.29	2.33M
April 28, 2025	72.27	71.18	71.18	72.6	70.57	2.78M
April 25, 2025	70.85	71.66	71.66	72.28	70.36	2.86M
April 24, 2025	67.79	70.78	70.78	70.98	67.55	3.92M
April 23, 2025	68.45	66.86	66.86	70.21	66.8	4.52M
April 22, 2025	67.09	66.33	66.33	67.31	65.53	4.02M
April 21, 2025	68.07	66.11	66.11	68.12	65.11	3.98M
April 17, 2025	67	68.61	68.61	68.78	66.53	3.7M
April 16, 2025	68.84	68.73	68.73	69.69	67.75	4.27M
April 15, 2025	67.4	69.23	69.23	69.32	66.98	4.62M
April 14, 2025	67.28	67.39	67.39	68.07	66.41	3.64M
April 11, 2025	67.23	66.14	66.14	67.66	64.99	4.79M
April 10, 2025	72.8	67.3	67.3	73.5	66.46	8.91M
April 09, 2025	60.09	66.84	66.84	67.63	59.62	6.7M
April 08, 2025	62.5	60.69	60.69	63.89	59.97	5.58M
April 07, 2025	58.03	61.63	61.63	62.9	58	8.4M
April 04, 2025	59.63	59.83	59.83	61.05	57.52	6.55M
April 03, 2025	64.89	61.8	61.8	65.01	61.48	5.4M
April 02, 2025	66.32	68.14	68.14	68.52	66.32	2.56M
April 01, 2025	67.85	67.32	67.32	68.4	66.3	3.22M
March 31, 2025	67.22	68.29	68.29	68.75	66.25	5.62M
March 28, 2025	69.5	67.74	67.74	69.89	67.37	4.65M
March 27, 2025	71.98	69.47	69.47	72.47	69.41	5.52M
March 26, 2025	73.25	72.13	72.13	73.4	71.47	3.27M
March 25, 2025	75.24	73.55	73.55	76.01	72.52	3.24M
March 24, 2025	75.05	75.32	75.32	75.81	74.6	2.69M
March 21, 2025	74.17	73.8	73.8	74.49	72.73	5.56M
March 20, 2025	72.9	75.11	75.11	76.27	72.52	3.59M
March 19, 2025	70.71	73.38	73.38	74.42	70.71	4.3M
March 18, 2025	71.25	70.7	70.7	71.35	69.92	2.29M
March 17, 2025	70.33	71.35	71.35	72.2	70.3	3.63M
March 14, 2025	68.59	70.69	70.69	70.77	68.59	4.9M
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

DexCom, Inc. (DXCM) NASDAQ