DexCom, Inc. (DXCM) NASDAQ

73.56

+1.22(+1.69%)

Updated at May 29 01:13PM

Currency In USD

DXCM Historical Return

If you invested $1000 in DexCom, Inc. (DXCM) 10 years ago, it would be worth $4,563.28 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $804.64, while $1000 invested 1 year ago would be worth $866.84. This corresponds to total returns of 356.33%, -19.54%, -13.32%, respectively, with annualized returns of 16.39%, -4.26%, -13.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DXCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	70.11	72.34	72.34	72.76	69.6	5.62M
May 27, 2026	72.53	70.26	70.26	72.65	69.92	5.86M
May 26, 2026	72.02	72.01	72.01	73.1	70.14	5.31M
May 22, 2026	71.9	72.1	72.1	73.05	71.31	6.73M
May 21, 2026	71.55	71.9	71.9	72.27	70.18	9.08M
May 20, 2026	66.71	71.44	71.44	71.48	66.3	11.2M
May 19, 2026	65.28	66.95	66.95	67.75	64.47	11.3M
May 18, 2026	61.79	65.09	65.09	65.17	61.54	13.51M
May 15, 2026	59.87	61.63	61.63	63.19	59.46	11.13M
May 14, 2026	59.02	57.82	57.82	59.56	57.68	3.75M
May 13, 2026	60.45	58.57	58.57	61.36	58.53	7M
May 12, 2026	60.11	61.14	61.14	61.46	59.65	6.1M
May 11, 2026	60.34	59.33	59.33	60.59	58.43	5.06M
May 08, 2026	60.91	60.61	60.61	61.37	60.13	4.21M
May 07, 2026	60.36	60.91	60.91	61.55	60.35	4.83M
May 06, 2026	59.71	60.36	60.36	61.08	58.7	5.9M
May 05, 2026	60.54	59.48	59.48	61	58.98	5.53M
May 04, 2026	61.61	60.04	60.04	61.63	59.17	5.28M
May 01, 2026	60.99	61.35	61.35	62.85	59.7	10.55M
April 30, 2026	57.88	59.55	59.55	59.64	57.58	5.27M
April 29, 2026	58.95	57.56	57.56	58.95	56.72	6.54M
April 28, 2026	61.68	59.3	59.3	62.44	59.09	5.58M
April 27, 2026	61.12	61.41	61.41	62.08	61.04	3.34M
April 24, 2026	62.67	61.57	61.57	62.9	60.34	3.59M
April 23, 2026	63.09	62.7	62.7	63.78	61.9	2.5M
April 22, 2026	63.16	63.41	63.41	63.87	62.51	2.67M
April 21, 2026	64.87	62.6	62.6	65	62.41	4.08M
April 20, 2026	63.57	64.62	64.62	65.29	63.34	3.74M
April 17, 2026	62.43	63.98	63.98	64.09	61.9	7.28M
April 16, 2026	61.29	61.23	61.23	63.89	60.82	5.74M
April 15, 2026	63.04	61.54	61.54	63.88	61.37	5.67M
April 14, 2026	62.69	62.95	62.95	63.7	62	4.72M
April 13, 2026	63.99	63.12	63.12	64.03	61.64	5.7M
April 10, 2026	65.9	64.02	64.02	66.14	63.61	2.05M
April 09, 2026	65.39	65.68	65.68	66.44	64.4	3.76M
April 08, 2026	65.01	65.8	65.8	65.87	64.86	2.81M
April 07, 2026	63.1	63.11	63.11	64.28	62.58	3.87M
April 06, 2026	62.22	63.21	63.21	63.3	62.1	2.88M
April 02, 2026	61.6	62.22	62.22	62.86	60.57	2.41M
April 01, 2026	62.8	62.37	62.37	63.67	61.91	3.36M
March 31, 2026	62.77	62.8	62.8	63.68	61.96	3.94M
March 30, 2026	62.35	61.9	61.9	63.25	61.62	3.95M
March 27, 2026	65.91	62.25	62.25	65.91	61.99	4.26M
March 26, 2026	66.84	66.09	66.09	67.93	65.99	2.16M
March 25, 2026	67.22	66.84	66.84	68.09	65.54	2.92M
March 24, 2026	66.31	66.6	66.6	66.94	65.1	3.81M
March 23, 2026	68.1	65.94	65.94	68.21	65.9	3.65M
March 20, 2026	67.42	66.95	66.95	67.91	66	8.05M
March 19, 2026	67.98	67.27	67.27	68.76	67.1	3.74M
March 18, 2026	66.72	67.66	67.66	68.05	66.71	3.78M
March 17, 2026	67.11	67.32	67.32	68.69	66.99	4.57M
March 16, 2026	64.85	66.34	66.34	66.81	64.6	4.08M
March 13, 2026	65.28	64.24	64.24	65.78	63.82	4.08M
March 12, 2026	65.65	65.26	65.26	66.79	65.17	5.29M
March 11, 2026	67.11	66.31	66.31	67.98	65.79	4.03M
March 10, 2026	68.6	67.79	67.79	68.75	66.74	2.52M
March 09, 2026	67.02	68.74	68.74	68.94	66	4.07M
March 06, 2026	69.72	68.1	68.1	69.86	67.64	3.93M
March 05, 2026	72.36	70.69	70.69	72.76	70.44	5.1M
March 04, 2026	73.03	72.9	72.9	73.57	71.1	4.16M