DexCom Inc. (DXCM)
NASDAQ: DXCM
· Real-Time Price · USD
67.10
-1.20 (-1.76%)
At close: Sep 26, 2025, 3:59 PM
67.21
0.16%
After-hours: Sep 26, 2025, 07:57 PM EDT
DXCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.05 | 69.25 | 66.71 | 67.10 | 67.10 | -1.76% | 7,419,404 |
| Sep 25, 2025 | 66.70 | 68.57 | 65.50 | 68.30 | 68.30 | 1.19% | 6,570,351 |
| Sep 24, 2025 | 68.27 | 70.18 | 67.14 | 67.50 | 67.50 | -1.03% | 6,904,900 |
| Sep 23, 2025 | 69.01 | 69.98 | 68.03 | 68.20 | 68.20 | -1.88% | 6,156,001 |
| Sep 22, 2025 | 67.69 | 70.50 | 66.57 | 69.51 | 69.51 | 3.05% | 11,279,300 |
| Sep 19, 2025 | 75.00 | 75.18 | 66.90 | 67.45 | 67.45 | -10.99% | 20,848,700 |
| Sep 18, 2025 | 72.93 | 75.96 | 71.80 | 75.78 | 75.78 | -0.86% | 9,237,330 |
| Sep 17, 2025 | 76.99 | 77.84 | 75.55 | 76.44 | 76.44 | -0.14% | 7,422,223 |
| Sep 16, 2025 | 75.79 | 77.73 | 75.60 | 76.55 | 76.55 | 1.28% | 4,300,567 |
| Sep 15, 2025 | 76.44 | 78.96 | 75.53 | 75.58 | 75.58 | -0.84% | 3,861,590 |
| Sep 12, 2025 | 75.77 | 76.69 | 75.39 | 76.22 | 76.22 | 0.29% | 3,054,630 |
| Sep 11, 2025 | 76.24 | 77.93 | 75.85 | 76.00 | 76.00 | 0.00% | 6,353,000 |
| Sep 10, 2025 | 77.97 | 78.28 | 75.56 | 76.00 | 76.00 | -3.06% | 4,889,784 |
| Sep 9, 2025 | 77.61 | 79.20 | 77.61 | 78.40 | 78.40 | 0.51% | 2,503,800 |
| Sep 8, 2025 | 79.35 | 79.65 | 77.74 | 78.00 | 78.00 | -3.12% | 4,101,010 |
| Sep 5, 2025 | 80.88 | 81.60 | 79.48 | 80.51 | 80.51 | -0.31% | 2,718,286 |
| Sep 4, 2025 | 79.20 | 81.64 | 78.68 | 80.76 | 80.76 | 2.33% | 4,977,500 |
| Sep 3, 2025 | 74.32 | 79.51 | 74.00 | 78.92 | 78.92 | 6.22% | 6,702,600 |
| Sep 2, 2025 | 74.17 | 75.11 | 73.47 | 74.30 | 74.30 | -1.38% | 4,469,420 |
| Aug 29, 2025 | 75.08 | 75.80 | 74.54 | 75.34 | 75.34 | 0.35% | 2,921,982 |