DexCom Inc.

AI Score

XX

Unlock

61.82
-6.32 (-9.28%)
At close: Apr 03, 2025, 3:59 PM
62.26
0.71%
After-hours: Apr 03, 2025, 07:56 PM EDT

DexCom Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 66.32 68.52 66.32 68.14 0.82 1.22% 2,535,042
Apr 1, 2025 67.85 68.40 66.30 67.32 -0.97 -1.42% 3,216,548
Mar 31, 2025 67.22 68.75 66.25 68.29 0.55 0.81% 5,617,500
Mar 28, 2025 69.50 69.89 67.37 67.74 -1.73 -2.49% 4,681,070
Mar 27, 2025 71.98 72.47 69.41 69.47 -2.66 -3.69% 5,524,036
Mar 26, 2025 73.25 73.40 71.47 72.13 -1.42 -1.93% 3,271,802
Mar 25, 2025 75.24 76.01 72.52 73.55 -1.77 -2.35% 3,240,581
Mar 24, 2025 75.05 75.81 74.60 75.32 1.52 2.06% 2,692,800
Mar 21, 2025 74.17 74.49 72.73 73.80 -1.31 -1.74% 5,560,929
Mar 20, 2025 72.90 76.27 72.52 75.11 1.73 2.36% 3,588,379
Mar 19, 2025 70.71 74.42 70.71 73.38 2.68 3.79% 4,303,239
Mar 18, 2025 71.25 71.35 69.92 70.70 -0.65 -0.91% 2,604,057
Mar 17, 2025 70.33 72.20 70.30 71.35 0.66 0.93% 3,627,105
Mar 14, 2025 68.59 70.77 68.59 70.69 2.21 3.23% 4,902,283
Mar 13, 2025 70.70 70.72 68.30 68.48 -2.28 -3.22% 3,360,500
Mar 12, 2025 71.18 72.30 69.86 70.76 0.50 0.71% 5,172,972
Mar 11, 2025 71.15 71.45 69.02 70.26 -0.46 -0.65% 6,059,270
Mar 10, 2025 74.74 74.92 70.47 70.72 -7.12 -9.15% 8,340,247
Mar 7, 2025 79.51 80.32 76.82 77.84 -1.67 -2.10% 3,882,539
Mar 6, 2025 80.44 81.75 79.09 79.51 -2.45 -2.99% 5,366,674
Mar 5, 2025 82.61 83.54 81.50 81.96 -0.46 -0.56% 3,343,383
Mar 4, 2025 85.76 86.14 81.77 82.42 -3.57 -4.15% 5,574,629
Mar 3, 2025 88.67 88.74 85.64 85.99 -2.38 -2.69% 3,910,629
Feb 28, 2025 87.84 88.60 86.79 88.37 0.56 0.64% 4,965,831
Feb 27, 2025 89.44 90.00 87.73 87.81 -2.10 -2.34% 2,484,427
Feb 26, 2025 87.68 90.66 86.41 89.91 1.59 1.80% 3,052,308
Feb 25, 2025 90.71 91.87 87.93 88.32 -2.43 -2.68% 3,488,404
Feb 24, 2025 88.82 91.22 88.50 90.75 1.97 2.22% 4,021,300
Feb 21, 2025 88.60 89.87 87.56 88.78 -0.56 -0.63% 3,729,542
Feb 20, 2025 89.45 89.84 88.36 89.34 -0.34 -0.38% 3,340,528
Feb 19, 2025 90.77 91.74 89.12 89.68 -0.85 -0.94% 3,251,731
Feb 18, 2025 90.00 93.25 89.57 90.53 1.46 1.64% 5,693,476
Feb 14, 2025 86.03 89.84 86.00 89.07 4.98 5.92% 7,591,954
Feb 13, 2025 83.96 84.58 83.20 84.09 0.22 0.26% 6,821,217
Feb 12, 2025 85.07 85.29 83.78 83.87 -2.51 -2.91% 4,111,749
Feb 11, 2025 87.52 88.02 86.28 86.38 -1.89 -2.14% 2,586,247
Feb 10, 2025 88.38 88.43 85.60 88.27 0.19 0.22% 3,006,767
Feb 7, 2025 88.52 88.72 87.60 88.08 -0.24 -0.27% 2,928,675
Feb 6, 2025 88.85 89.58 87.66 88.32 -0.46 -0.52% 2,472,161
Feb 5, 2025 87.46 88.86 87.01 88.78 1.32 1.51% 2,011,934
Feb 4, 2025 85.00 87.95 85.00 87.46 0.41 0.47% 2,079,105
Feb 3, 2025 88.00 88.42 86.79 87.05 0.22 0.25% 2,177,700
Jan 31, 2025 86.87 88.29 86.59 86.83 -0.79 -0.90% 2,339,488
Jan 30, 2025 86.61 88.70 86.61 87.62 1.19 1.38% 2,160,122
Jan 29, 2025 88.15 88.31 86.04 86.43 -1.92 -2.17% 2,639,200
Jan 28, 2025 87.01 89.00 86.65 88.35 0.82 0.94% 3,408,263
Jan 27, 2025 88.58 89.59 87.35 87.53 -1.22 -1.37% 3,206,222
Jan 24, 2025 88.00 88.87 87.16 88.75 1.05 1.20% 3,256,231
Jan 23, 2025 87.02 87.86 86.62 87.70 0.61 0.70% 3,991,432
Jan 22, 2025 85.85 88.21 85.72 87.09 0.77 0.89% 3,175,400