DexCom Inc (DXCM) Historical Stock Data

66.06 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, DXCM is up 0.25% a day on average. There have been 18 days where DexCom Inc closed green and 12 days where DXCM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	66.29	66.06	↓$0.23 (-0.35%)	65.64	66.87	10.64M
2025-12-18	66.31	65.91	↓$0.40 (-0.60%)	65.56	66.67	3.72M
2025-12-17	66.18	65.75	↓$0.43 (-0.65%)	65.65	68.19	5.10M
2025-12-16	66.35	66.37	↑$0.02 (0.03%)	65.20	67.00	4.44M
2025-12-15	67.41	65.73	↓$1.68 (-2.49%)	65.36	67.75	7.20M
2025-12-12	69.05	66.96	↓$2.09 (-3.03%)	66.68	69.31	6.55M
2025-12-11	67.98	68.94	↑$0.96 (1.41%)	67.53	69.77	6.69M
2025-12-10	66.49	67.56	↑$1.08 (1.62%)	65.69	68.22	7.47M
2025-12-09	65.93	66.33	↑$0.40 (0.61%)	64.40	66.75	5.03M
2025-12-08	65.32	65.62	↑$0.30 (0.46%)	64.00	66.04	4.63M
2025-12-05	65.38	65.49	↑$0.11 (0.17%)	65.15	66.75	3.64M
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