DexCom, Inc. DXCM
NASDAQ · United States · Health Technology
$86.29-0.35 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.29 | -0.40% | $86.21 | $86.75 | $85.26 | 3.44M |
| 2026-09-29 | $86.64 | -0.05% | $86.63 | $87.03 | $85.24 | 3.12M |
| 2026-09-28 | $86.68 | +0.07% | $86.87 | $87.34 | $85.27 | 3.41M |
| 2026-09-25 | $86.62 | -0.97% | $87.38 | $87.64 | $86.36 | 1.89M |
| 2026-09-24 | $87.47 | -0.30% | $87.68 | $88.00 | $86.88 | 2.14M |
| 2026-09-23 | $87.73 | -2.01% | $89.50 | $90.05 | $87.36 | 3.67M |
| 2026-09-22 | $89.53 | +0.40% | $89.12 | $90.39 | $88.18 | 7.30M |
| 2026-09-21 | $89.17 | -0.20% | $88.83 | $89.68 | $88.33 | 3.52M |
| 2026-09-18 | $89.35 | +1.61% | $87.83 | $89.92 | $87.39 | 14.57M |
| 2026-09-17 | $87.93 | +0.68% | $87.54 | $88.26 | $87.17 | 2.82M |
| 2026-09-16 | $87.34 | +1.03% | $86.05 | $88.79 | $86.05 | 3.62M |
| 2026-09-15 | $86.45 | +2.09% | $84.04 | $87.36 | $83.26 | 5.96M |
| 2026-09-14 | $84.68 | +1.99% | $83.92 | $84.98 | $83.76 | 2.54M |
| 2026-09-11 | $83.03 | -1.75% | $84.65 | $85.82 | $82.83 | 2.55M |
| 2026-09-10 | $84.51 | +0.75% | $83.27 | $84.82 | $82.29 | 3.54M |
| 2026-09-09 | $83.88 | -0.77% | $83.93 | $85.16 | $82.80 | 4.18M |
| 2026-09-08 | $84.53 | -3.83% | $86.59 | $86.75 | $84.24 | 8.22M |
| 2026-09-04 | $87.90 | -2.02% | $88.78 | $89.00 | $87.65 | 2.36M |
| 2026-09-03 | $89.71 | +0.02% | $89.73 | $91.00 | $89.05 | 1.68M |
| 2026-09-02 | $89.69 | -0.50% | $90.03 | $91.90 | $89.54 | 1.92M |
| 2026-09-01 | $90.14 | -1.01% | $90.83 | $92.34 | $89.91 | 2.15M |
| 2026-08-31 | $91.06 | +0.26% | $90.00 | $91.18 | $89.09 | 3.00M |
| 2026-08-28 | $90.82 | +1.71% | $89.81 | $90.84 | $88.83 | 2.55M |
| 2026-08-27 | $89.29 | +0.37% | $88.37 | $90.43 | $87.60 | 3.03M |
| 2026-08-26 | $88.96 | -0.22% | $88.17 | $89.76 | $87.51 | 3.82M |
| 2026-08-25 | $89.16 | -2.09% | $90.73 | $91.14 | $88.78 | 4.11M |
| 2026-08-24 | $91.06 | -1.39% | $92.30 | $92.59 | $91.03 | 4.45M |
| 2026-08-21 | $92.34 | +2.35% | $89.61 | $92.56 | $89.20 | 3.48M |
| 2026-08-20 | $90.22 | +0.38% | $89.42 | $91.39 | $89.28 | 5.16M |
| 2026-08-19 | $89.88 | +0.31% | $90.30 | $91.92 | $89.24 | 8.67M |
| 2026-08-18 | $89.60 | +0.95% | $89.49 | $91.50 | $88.98 | 3.36M |
| 2026-08-17 | $88.76 | -1.10% | $89.34 | $89.90 | $88.15 | 4.05M |
| 2026-08-14 | $89.75 | -1.89% | $91.96 | $91.96 | $89.42 | 3.86M |
| 2026-08-13 | $91.48 | +0.75% | $90.82 | $91.62 | $90.15 | 4.69M |
| 2026-08-12 | $90.80 | +1.42% | $89.04 | $91.04 | $88.27 | 5.40M |
| 2026-08-11 | $89.53 | +2.14% | $87.59 | $89.56 | $87.06 | 5.97M |
| 2026-08-10 | $87.65 | +3.42% | $84.81 | $88.18 | $84.53 | 7.83M |
| 2026-08-07 | $84.75 | +2.08% | $82.49 | $85.06 | $82.09 | 4.63M |
| 2026-08-06 | $83.02 | +0.44% | $82.91 | $83.69 | $82.47 | 3.87M |
| 2026-08-05 | $82.66 | -4.92% | $86.47 | $86.47 | $82.30 | 6.01M |
| 2026-08-04 | $86.94 | -0.42% | $87.14 | $87.85 | $86.21 | 6.12M |
| 2026-08-03 | $87.31 | +4.63% | $85.25 | $87.63 | $83.50 | 9.19M |
| 2026-07-31 | $83.45 | +11.95% | $79.88 | $84.70 | $79.50 | 11.98M |
| 2026-07-30 | $74.54 | -0.80% | $73.93 | $74.87 | $73.24 | 5.65M |
| 2026-07-29 | $75.14 | +0.39% | $74.42 | $76.09 | $73.45 | 6.27M |
| 2026-07-28 | $74.85 | +2.02% | $74.57 | $76.09 | $74.09 | 4.12M |
| 2026-07-27 | $73.37 | +2.56% | $72.00 | $74.59 | $72.00 | 5.00M |
| 2026-07-24 | $71.54 | +1.50% | $71.05 | $71.85 | $69.79 | 2.84M |
| 2026-07-23 | $70.48 | -1.33% | $71.08 | $71.43 | $70.28 | 3.26M |
| 2026-07-22 | $71.43 | -4.44% | $75.04 | $75.29 | $70.73 | 3.87M |
| 2026-07-21 | $74.75 | -1.24% | $76.12 | $76.95 | $74.09 | 3.96M |
| 2026-07-20 | $75.69 | -1.25% | $76.60 | $77.09 | $75.66 | 3.19M |
| 2026-07-17 | $76.65 | -1.71% | $77.86 | $78.01 | $75.95 | 5.07M |
| 2026-07-16 | $77.98 | +7.22% | $73.62 | $79.15 | $73.12 | 6.64M |
| 2026-07-15 | $72.73 | -1.88% | $74.42 | $75.13 | $72.08 | 4.16M |
| 2026-07-14 | $74.12 | -2.92% | $75.09 | $75.43 | $73.16 | 4.00M |
| 2026-07-13 | $76.35 | +1.85% | $75.56 | $76.42 | $74.58 | 3.55M |
| 2026-07-10 | $74.96 | +2.66% | $73.33 | $75.57 | $73.31 | 3.86M |
| 2026-07-09 | $73.02 | -1.40% | $73.74 | $73.78 | $71.25 | 4.16M |
| 2026-07-08 | $74.06 | +0.67% | $73.32 | $74.39 | $72.33 | 5.34M |
| 2026-07-07 | $73.57 | +1.64% | $73.85 | $73.97 | $72.07 | 5.57M |
| 2026-07-06 | $72.38 | +1.59% | $71.30 | $72.77 | $69.74 | 4.62M |
| 2026-07-02 | $71.25 | +3.47% | $69.14 | $71.57 | $69.14 | 3.30M |
| 2026-07-01 | $68.86 | +2.24% | $68.16 | $69.66 | $67.87 | 4.79M |
| 2026-06-30 | $67.35 | -3.76% | $70.96 | $70.96 | $67.30 | 4.30M |
| 2026-06-29 | $69.98 | -0.23% | $69.67 | $71.06 | $69.46 | 3.98M |
| 2026-06-26 | $70.14 | +2.17% | $68.44 | $70.38 | $68.28 | 6.87M |
| 2026-06-25 | $68.65 | -1.58% | $69.88 | $70.79 | $68.58 | 4.11M |
| 2026-06-24 | $69.75 | +1.20% | $69.00 | $71.09 | $68.92 | 3.83M |
| 2026-06-23 | $68.92 | -0.22% | $70.24 | $70.27 | $68.72 | 6.35M |
| 2026-06-22 | $69.07 | -4.69% | $71.89 | $71.92 | $68.55 | 5.57M |
| 2026-06-18 | $72.47 | +1.74% | $72.61 | $73.69 | $71.60 | 8.57M |
| 2026-06-17 | $71.23 | -2.64% | $73.14 | $74.26 | $70.90 | 4.43M |
| 2026-06-16 | $73.16 | -1.43% | $74.35 | $74.66 | $73.07 | 3.06M |
| 2026-06-15 | $74.22 | -1.53% | $75.70 | $75.70 | $73.53 | 5.39M |
| 2026-06-12 | $75.37 | +0.16% | $75.57 | $76.25 | $73.53 | 4.77M |
| 2026-06-11 | $75.25 | +0.64% | $74.85 | $76.03 | $74.04 | 6.61M |
| 2026-06-10 | $74.77 | -4.37% | $78.82 | $78.91 | $74.64 | 5.04M |
| 2026-06-09 | $78.19 | +2.05% | $77.48 | $78.82 | $76.50 | 5.42M |
| 2026-06-08 | $76.62 | +5.16% | $73.91 | $78.52 | $73.00 | 7.57M |
| 2026-06-05 | $72.86 | +0.37% | $73.47 | $75.44 | $72.52 | 4.86M |
| 2026-06-04 | $72.59 | -0.25% | $74.13 | $74.92 | $71.53 | 6.37M |
| 2026-06-03 | $72.77 | -0.93% | $73.00 | $73.25 | $71.95 | 4.05M |
| 2026-06-02 | $73.45 | -1.90% | $74.30 | $74.36 | $72.57 | 3.75M |
| 2026-06-01 | $74.87 | +1.53% | $73.49 | $76.35 | $72.50 | 6.14M |
| 2026-05-29 | $73.74 | +1.94% | $72.89 | $73.83 | $72.50 | 9.26M |
| 2026-05-28 | $72.34 | +2.96% | $70.11 | $72.76 | $69.60 | 5.62M |
| 2026-05-27 | $70.26 | -2.43% | $72.53 | $72.65 | $69.92 | 5.86M |
| 2026-05-26 | $72.01 | -0.12% | $72.02 | $73.10 | $70.14 | 5.31M |
| 2026-05-22 | $72.10 | +0.28% | $71.90 | $73.05 | $71.31 | 6.73M |