DexCom Inc (DXCM) Historical Stock Data

65.25 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DXCM is up 0.11% a day on average. There have been 15 days where DexCom Inc closed green and 15 days where DXCM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	65.13	65.25	↑$0.12 (0.18%)	64.09	65.34	3.48M
2025-12-03	64.43	64.85	↑$0.42 (0.65%)	64.09	65.13	3.71M
2025-12-02	65.08	64.45	↓$0.63 (-0.96%)	64.36	65.31	4.80M
2025-12-01	62.89	63.52	↑$0.63 (1.00%)	62.32	63.98	4.82M
2025-11-28	62.57	63.47	↑$0.91 (1.45%)	62.23	63.95	2.25M
2025-11-26	61.31	62.53	↑$1.22 (1.99%)	61.08	63.08	3.66M
2025-11-25	61.99	61.69	↓$0.30 (-0.48%)	61.43	63.99	6.51M
2025-11-24	60.38	62.21	↑$1.83 (3.03%)	60.07	62.85	5.75M
2025-11-21	58.50	60.23	↑$1.73 (2.96%)	58.36	61.15	5.05M
2025-11-20	59.72	58.42	↓$1.30 (-2.18%)	58.29	60.74	4.78M
2025-11-19	59.78	59.73	↓$0.05 (-0.08%)	59.16	60.33	6.35M
2025-11-18	58.35	60.17	↑$1.82 (3.12%)	58.14	60.48	6.45M
2025-11-17	58.23	58.49	↑$0.27 (0.46%)	57.20	59.15	5.82M
2025-11-14	59.06	58.06	↓$1.00 (-1.69%)	57.92	59.47	5.37M
2025-11-13	59.20	59.72	↑$0.52 (0.89%)	59.20	60.85	6.56M
2025-11-12	58.07	59.61	↑$1.54 (2.65%)	57.51	59.79	6.84M
2025-11-11	56.29	58.13	↑$1.84 (3.27%)	55.84	58.86	9.74M
2025-11-10	55.23	54.84	↓$0.39 (-0.71%)	54.20	55.90	8.64M
2025-11-07	57.95	55.00	↓$2.95 (-5.09%)	54.11	58.25	10.46M
2025-11-06	58.97	58.02	↓$0.95 (-1.61%)	56.89	60.00	8.98M
2025-11-05	60.95	59.28	↓$1.67 (-2.74%)	58.34	60.95	8.96M
2025-11-04	61.09	61.18	↑$0.09 (0.15%)	58.88	62.39	11.20M
2025-11-03	58.61	60.43	↑$1.82 (3.11%)	58.53	61.15	17.45M
2025-10-31	59.23	58.22	↓$1.01 (-1.71%)	56.45	60.36	26.47M
2025-10-30	68.36	68.20	↓$0.16 (-0.23%)	68.00	69.17	6.76M
2025-10-29	68.92	68.18	↓$0.74 (-1.07%)	67.80	69.10	4.43M
2025-10-28	70.58	69.23	↓$1.35 (-1.91%)	66.42	70.58	8.57M
2025-10-27	70.94	70.63	↓$0.31 (-0.44%)	69.82	71.12	2.61M
2025-10-24	71.15	70.33	↓$0.82 (-1.15%)	70.31	72.07	3.12M
2025-10-23	70.70	71.06	↑$0.36 (0.51%)	70.11	71.47	2.86M