DexCom Inc. (DXCM)
NASDAQ: DXCM
· Real-Time Price · USD
80.51
-0.25 (-0.31%)
At close: Sep 05, 2025, 3:59 PM
80.25
-0.32%
After-hours: Sep 05, 2025, 07:01 PM EDT
DXCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.88 | 81.60 | 79.48 | 80.51 | 80.51 | -0.31% | 2,672,326 |
| 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 |
| Aug 28, 2025 | 76.26 | 76.36 | 74.21 | 75.08 | 75.08 | -1.70% | 5,969,633 |
| Aug 27, 2025 | 75.80 | 76.97 | 74.74 | 76.38 | 76.38 | 0.34% | 4,576,689 |
| Aug 26, 2025 | 76.25 | 76.89 | 75.72 | 76.12 | 76.12 | 0.21% | 4,840,800 |
| Aug 25, 2025 | 81.71 | 82.20 | 75.89 | 75.96 | 75.96 | -7.66% | 6,534,615 |
| Aug 22, 2025 | 81.01 | 82.36 | 80.47 | 82.26 | 82.26 | 2.03% | 3,667,106 |
| Aug 21, 2025 | 81.45 | 81.93 | 79.83 | 80.62 | 80.62 | -1.29% | 3,470,305 |
| Aug 20, 2025 | 80.77 | 82.05 | 80.43 | 81.67 | 81.67 | 0.95% | 3,584,483 |
| Aug 19, 2025 | 80.68 | 81.42 | 80.32 | 80.90 | 80.90 | 0.10% | 2,267,900 |
| Aug 18, 2025 | 80.93 | 81.74 | 80.32 | 80.82 | 80.82 | -0.16% | 2,976,858 |
| Aug 15, 2025 | 80.29 | 82.04 | 80.29 | 80.95 | 80.95 | 1.24% | 2,232,926 |
| Aug 14, 2025 | 79.74 | 80.21 | 78.86 | 79.96 | 79.96 | 0.00% | 2,291,904 |
| Aug 13, 2025 | 80.67 | 81.56 | 79.87 | 79.96 | 79.96 | -0.26% | 4,278,314 |
| Aug 12, 2025 | 78.50 | 80.36 | 78.15 | 80.17 | 80.17 | 2.98% | 3,609,936 |
| Aug 11, 2025 | 78.74 | 79.22 | 77.60 | 77.85 | 77.85 | -1.28% | 4,224,440 |
| Aug 8, 2025 | 76.27 | 79.05 | 76.27 | 78.86 | 78.86 | 3.22% | 3,865,848 |