DexCom Inc (DXCM) Historical Stock Data

80.00 ↓1.01 (-1.25%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DXCM is down -0.24% a day on average. There have been 9 days where DexCom Inc closed green and 21 days where DXCM closed red.

DateOpenCloseChangeLowHighVolume
2025-06-2081.6180.00↓$1.61 (-1.97%)79.6182.064.49M
2025-06-1882.0181.01↓$1.00 (-1.22%)80.2382.434.65M
2025-06-1782.5481.83↓$0.71 (-0.86%)81.6183.352.69M
2025-06-1682.8083.00↑$0.20 (0.24%)82.2783.703.45M
2025-06-1381.6881.99↑$0.31 (0.38%)81.3983.172.90M
2025-06-1282.8982.85↓$0.04 (-0.04%)82.0283.612.63M
2025-06-1185.0182.99↓$2.02 (-2.38%)82.9085.492.87M
2025-06-1085.8684.82↓$1.04 (-1.21%)84.3186.451.74M
2025-06-0986.9185.68↓$1.23 (-1.42%)85.0986.912.07M
2025-06-0686.7386.67↓$0.06 (-0.07%)85.8387.912.33M
2025-06-0585.7885.74↓$0.04 (-0.05%)84.8786.542.36M
2025-06-0486.8785.61↓$1.26 (-1.45%)85.5987.241.86M
2025-06-0385.4986.79↑$1.30 (1.52%)84.5087.332.17M
2025-06-0285.5785.51↓$0.06 (-0.07%)84.1285.872.47M
2025-05-3086.7685.80↓$0.96 (-1.11%)84.8586.803.48M
2025-05-2987.6584.86↓$2.79 (-3.18%)84.5187.673.65M
2025-05-2885.2486.98↑$1.74 (2.04%)85.2487.602.86M
2025-05-2785.4485.33↓$0.11 (-0.13%)84.6185.702.03M
2025-05-2383.9484.51↑$0.57 (0.68%)83.4884.982.33M
2025-05-2284.9084.83↓$0.07 (-0.08%)84.2885.311.63M
2025-05-2186.4384.89↓$1.54 (-1.78%)84.5087.002.41M
2025-05-2086.2187.34↑$1.13 (1.31%)85.8887.652.61M
2025-05-1984.6786.96↑$2.29 (2.70%)84.3486.992.18M
2025-05-1685.8885.48↓$0.40 (-0.47%)84.6886.003.16M
2025-05-1586.3585.67↓$0.68 (-0.79%)84.7686.852.67M
2025-05-1483.6486.52↑$2.88 (3.44%)83.6486.573.83M
2025-05-1384.7484.11↓$0.63 (-0.74%)83.8485.545.10M
2025-05-1286.6385.05↓$1.58 (-1.82%)84.3187.003.93M
2025-05-0984.7884.67↓$0.11 (-0.13%)84.2385.713.22M
2025-05-0884.0085.34↑$1.34 (1.60%)83.5085.746.01M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$DXCM in it to win it

0 Like Report
iburnmoney

$DXCM why is there no volume? Is that suspicious?

0 Like Report
dogefan77

$DXCM make it rain
let’s see some green

0 Like Report
im_drank

$DXCM just waiting to short this bad boy.

0 Like Report