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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 81.61 | 80.00 | ↓$1.61 (-1.97%) | 79.61 | 82.06 | 4.49M |
| 2025-06-18 | 82.01 | 81.01 | ↓$1.00 (-1.22%) | 80.23 | 82.43 | 4.65M |
| 2025-06-17 | 82.54 | 81.83 | ↓$0.71 (-0.86%) | 81.61 | 83.35 | 2.69M |
| 2025-06-16 | 82.80 | 83.00 | ↑$0.20 (0.24%) | 82.27 | 83.70 | 3.45M |
| 2025-06-13 | 81.68 | 81.99 | ↑$0.31 (0.38%) | 81.39 | 83.17 | 2.90M |
| 2025-06-12 | 82.89 | 82.85 | ↓$0.04 (-0.04%) | 82.02 | 83.61 | 2.63M |
| 2025-06-11 | 85.01 | 82.99 | ↓$2.02 (-2.38%) | 82.90 | 85.49 | 2.87M |
| 2025-06-10 | 85.86 | 84.82 | ↓$1.04 (-1.21%) | 84.31 | 86.45 | 1.74M |
| 2025-06-09 | 86.91 | 85.68 | ↓$1.23 (-1.42%) | 85.09 | 86.91 | 2.07M |
| 2025-06-06 | 86.73 | 86.67 | ↓$0.06 (-0.07%) | 85.83 | 87.91 | 2.33M |
| 2025-06-05 | 85.78 | 85.74 | ↓$0.04 (-0.05%) | 84.87 | 86.54 | 2.36M |
| 2025-06-04 | 86.87 | 85.61 | ↓$1.26 (-1.45%) | 85.59 | 87.24 | 1.86M |
| 2025-06-03 | 85.49 | 86.79 | ↑$1.30 (1.52%) | 84.50 | 87.33 | 2.17M |
| 2025-06-02 | 85.57 | 85.51 | ↓$0.06 (-0.07%) | 84.12 | 85.87 | 2.47M |
| 2025-05-30 | 86.76 | 85.80 | ↓$0.96 (-1.11%) | 84.85 | 86.80 | 3.48M |
| 2025-05-29 | 87.65 | 84.86 | ↓$2.79 (-3.18%) | 84.51 | 87.67 | 3.65M |
| 2025-05-28 | 85.24 | 86.98 | ↑$1.74 (2.04%) | 85.24 | 87.60 | 2.86M |
| 2025-05-27 | 85.44 | 85.33 | ↓$0.11 (-0.13%) | 84.61 | 85.70 | 2.03M |
| 2025-05-23 | 83.94 | 84.51 | ↑$0.57 (0.68%) | 83.48 | 84.98 | 2.33M |
| 2025-05-22 | 84.90 | 84.83 | ↓$0.07 (-0.08%) | 84.28 | 85.31 | 1.63M |
| 2025-05-21 | 86.43 | 84.89 | ↓$1.54 (-1.78%) | 84.50 | 87.00 | 2.41M |
| 2025-05-20 | 86.21 | 87.34 | ↑$1.13 (1.31%) | 85.88 | 87.65 | 2.61M |
| 2025-05-19 | 84.67 | 86.96 | ↑$2.29 (2.70%) | 84.34 | 86.99 | 2.18M |
| 2025-05-16 | 85.88 | 85.48 | ↓$0.40 (-0.47%) | 84.68 | 86.00 | 3.16M |
| 2025-05-15 | 86.35 | 85.67 | ↓$0.68 (-0.79%) | 84.76 | 86.85 | 2.67M |
| 2025-05-14 | 83.64 | 86.52 | ↑$2.88 (3.44%) | 83.64 | 86.57 | 3.83M |
| 2025-05-13 | 84.74 | 84.11 | ↓$0.63 (-0.74%) | 83.84 | 85.54 | 5.10M |
| 2025-05-12 | 86.63 | 85.05 | ↓$1.58 (-1.82%) | 84.31 | 87.00 | 3.93M |
| 2025-05-09 | 84.78 | 84.67 | ↓$0.11 (-0.13%) | 84.23 | 85.71 | 3.22M |
| 2025-05-08 | 84.00 | 85.34 | ↑$1.34 (1.60%) | 83.50 | 85.74 | 6.01M |
Create an account or log in to view more rows.
$DXCM in it to win it
$DXCM what happened?
$DXCM called it
$DXCM Very bullish action
$DXCM why is there no volume? Is that suspicious?
$DXCM make it rain
let’s see some green
$DXCM buy SHARES
$DXCM what’s gonna happen now
$DXCM just waiting to short this bad boy.
$DXCM Spike it!