DexCom Inc. (DXCM)
85.94
-2.43 (-2.75%)
At close: Mar 03, 2025, 3:59 PM
DXCM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 88.67 | 88.74 | 85.64 | 85.99 | -2.38 | -2.69% | 3,901,894 |
| 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 |
| Jan 21, 2025 | 86.27 | 87.05 | 85.07 | 86.32 | 1.94 | 2.30% | 4,057,763 |
| Jan 17, 2025 | 86.32 | 86.33 | 83.89 | 84.38 | -0.46 | -0.54% | 5,135,600 |
| Jan 16, 2025 | 83.00 | 85.49 | 82.44 | 84.84 | 4.44 | 5.52% | 6,002,024 |
| Jan 15, 2025 | 80.17 | 82.29 | 80.05 | 80.40 | 1.23 | 1.55% | 4,770,900 |
| Jan 14, 2025 | 80.64 | 80.70 | 77.10 | 79.17 | -0.67 | -0.84% | 4,112,953 |
| Jan 13, 2025 | 82.00 | 82.24 | 73.62 | 79.84 | 2.08 | 2.67% | 5,520,300 |
| Jan 10, 2025 | 79.50 | 79.64 | 76.86 | 77.76 | -2.33 | -2.91% | 4,716,961 |
| Jan 8, 2025 | 79.10 | 80.70 | 78.85 | 80.09 | 0.74 | 0.93% | 2,423,240 |
| Jan 7, 2025 | 80.46 | 80.95 | 79.11 | 79.35 | -0.53 | -0.66% | 2,429,086 |
| Jan 6, 2025 | 81.95 | 82.66 | 79.64 | 79.88 | -1.19 | -1.47% | 3,441,450 |
| Jan 3, 2025 | 79.00 | 81.22 | 78.52 | 81.07 | 2.57 | 3.27% | 2,684,639 |
| Jan 2, 2025 | 77.87 | 79.97 | 77.66 | 78.50 | 0.73 | 0.94% | 2,243,942 |
| Dec 31, 2024 | 78.62 | 78.78 | 77.33 | 77.77 | -0.23 | -0.29% | 1,966,385 |
| Dec 30, 2024 | 79.28 | 79.60 | 77.67 | 78.00 | -2.24 | -2.79% | 2,753,046 |
| Dec 27, 2024 | 80.03 | 80.50 | 79.63 | 80.24 | -0.33 | -0.41% | 1,797,810 |
| Dec 26, 2024 | 79.54 | 80.67 | 79.25 | 80.57 | 0.33 | 0.41% | 1,350,864 |
| Dec 24, 2024 | 79.56 | 80.83 | 78.59 | 80.24 | 0.70 | 0.88% | 1,153,109 |
| Dec 23, 2024 | 78.90 | 80.25 | 77.80 | 79.54 | -0.50 | -0.62% | 2,389,520 |
| Dec 20, 2024 | 75.47 | 81.51 | 75.47 | 80.04 | 4.22 | 5.57% | 11,578,521 |
| Dec 19, 2024 | 75.64 | 76.28 | 74.50 | 75.82 | 0.56 | 0.74% | 3,815,111 |
| Dec 18, 2024 | 77.26 | 77.57 | 75.23 | 75.26 | -2.54 | -3.26% | 2,949,400 |
| Dec 17, 2024 | 76.30 | 78.38 | 76.05 | 77.80 | 1.39 | 1.82% | 3,613,816 |