Dark

DXCM
DexCom, Inc.
stock NASDAQ

At Close

Oct 24, 2025 3:59:53 PM EDT

70.32USD-1.069%(-0.76)3,161,430

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:13:30 AM EDT

71.20USD+0.169%(+0.12)4,952

After-hours

Oct 24, 2025 4:06:30 PM EDT

70.33USD+0.014%(+0.01)22,827

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	71.4600	72.0800	70.3100	70.3200	-1.069%	3,161,430	0.000%
2025-10-23	70.5300	71.3200	70.1500	71.0800	+0.552%	2,855,400	-1.069%
2025-10-22	70.1700	71.9900	69.8300	70.6900	+1.362%	4,133,685	-0.523%
2025-10-21	68.5600	69.8200	68.0400	69.7400	+1.914%	4,473,173	+0.832%
2025-10-20	67.0500	68.4700	66.7000	68.4300	+2.748%	4,724,688	+2.762%
2025-10-17	66.2600	66.8500	65.4100	66.6000	+0.407%	3,516,582	+5.586%
2025-10-16	66.0000	66.6800	64.9850	66.3300	+1.407%	3,956,649	+6.015%
2025-10-15	66.3500	66.6100	64.9000	65.4100	-1.208%	3,334,085	+7.506%
2025-10-14	63.8500	67.2900	63.1950	66.2100	+1.549%	5,726,732	+6.208%
2025-10-13	65.9900	66.3700	64.9300	65.2000	+0.123%	3,379,925	+7.853%
2025-10-10	68.1500	68.5000	65.0300	65.1200	-4.348%	3,502,918	+7.985%
2025-10-09	67.5600	69.0000	67.2400	68.0800	+0.443%	3,345,099	+3.290%
2025-10-08	65.9600	67.8800	64.9000	67.7800	+2.650%	5,947,157	+3.747%
2025-10-07	66.7700	67.4300	65.8800	66.0300	-0.497%	3,703,550	+6.497%
2025-10-06	67.9000	68.0000	66.1200	66.3600	-1.029%	5,931,256	+5.967%
2025-10-03	66.7800	67.6300	66.3700	67.0500	+0.918%	4,440,066	+4.877%
2025-10-02	65.7900	66.8200	64.6700	66.4400	+0.545%	4,891,592	+5.840%
2025-10-01	67.2100	67.8600	63.5300	66.0800	-1.798%	7,619,533	+6.416%
2025-09-30	66.7000	67.6100	66.1800	67.2900	+1.249%	3,793,547	+4.503%
2025-09-29	67.3400	67.3700	65.1800	66.4600	-0.954%	5,867,974	+5.808%
2025-09-26	68.0500	69.2500	66.7100	67.1000	-1.757%	7,431,517	+4.799%
2025-09-25	66.7000	68.5700	65.5000	68.3000	+1.185%	6,570,351	+2.958%
2025-09-24	68.2650	70.1800	67.1400	67.5000	-1.026%	6,904,896	+4.178%
2025-09-23	69.0100	69.9800	68.0300	68.2000	-1.885%	6,156,001	+3.109%
2025-09-22	67.6900	70.5000	66.5700	69.5100	+3.054%	11,279,298	+1.165%
2025-09-19	75.0000	75.1800	66.9000	67.4500	-10.992%	20,848,663	+4.255%
2025-09-18	72.9300	75.9600	71.8000	75.7800	-0.863%	9,237,330	-7.205%
2025-09-17	76.9900	77.8400	75.5501	76.4400	-0.144%	7,422,223	-8.006%
2025-09-16	75.7900	77.7300	75.6000	76.5500	+1.283%	4,300,567	-8.138%
2025-09-15	76.4400	78.9600	75.5250	75.5800	-0.840%	3,861,590	-6.960%
2025-09-12	75.7700	76.6900	75.3900	76.2200	+0.289%	3,054,630	-7.741%
2025-09-11	76.2400	77.9300	75.8500	76.0000	0.000%	6,352,978	-7.474%
2025-09-10	77.9700	78.2800	75.5550	76.0000	-3.061%	4,889,784	-7.474%
2025-09-09	77.6100	79.2000	77.6100	78.4000	+0.513%	2,503,758	-10.306%
2025-09-08	79.3500	79.6500	77.7400	78.0000	-3.118%	4,101,010	-9.846%
2025-09-05	80.8750	81.6000	79.4800	80.5100	-0.310%	2,718,286	-12.657%
2025-09-04	79.2000	81.6400	78.6800	80.7600	+2.331%	4,977,460	-12.927%
2025-09-03	74.3200	79.5100	74.0000	78.9200	+6.218%	6,702,573	-10.897%
2025-09-02	74.1700	75.1073	73.4700	74.3000	-1.380%	4,469,420	-5.357%
2025-08-29	75.0800	75.8000	74.5400	75.3400	+0.346%	2,921,982	-6.663%
2025-08-28	76.2600	76.3600	74.2100	75.0800	-1.702%	5,969,633	-6.340%
2025-08-27	75.8000	76.9700	74.7400	76.3800	+0.342%	4,576,689	-7.934%
2025-08-26	76.2500	76.8900	75.7200	76.1200	+0.211%	4,840,800	-7.620%
2025-08-25	81.7050	82.2000	75.8900	75.9600	-7.659%	6,534,615	-7.425%
2025-08-22	81.0100	82.3600	80.4750	82.2600	+2.034%	3,667,106	-14.515%
2025-08-21	81.4500	81.9300	79.8300	80.6200	-1.286%	3,470,305	-12.776%
2025-08-20	80.7700	82.0500	80.4300	81.6700	+0.952%	3,584,483	-13.897%
2025-08-19	80.6800	81.4200	80.3200	80.9000	+0.099%	2,267,882	-13.078%
2025-08-18	80.9300	81.7400	80.3227	80.8200	-0.161%	2,976,858	-12.992%
2025-08-15	80.2900	82.0400	80.2900	80.9500	+1.238%	2,232,926	-13.132%
2025-08-14	79.7400	80.2050	78.8600	79.9600	0.000%	2,291,904	-12.056%
2025-08-13	80.6700	81.5600	79.8700	79.9600	-0.262%	4,278,314	-12.056%
2025-08-12	78.5000	80.3600	78.1450	80.1700	+2.980%	3,609,936	-12.286%
2025-08-11	78.7400	79.2200	77.5990	77.8500	-1.281%	4,224,440	-9.672%
2025-08-08	76.2700	79.0500	76.2700	78.8600	+3.220%	3,865,848	-10.829%
2025-08-07	77.1200	77.9500	75.5900	76.4000	0.000%	3,083,957	-7.958%
2025-08-06	75.4800	77.9500	74.7950	76.4000	+1.246%	4,843,281	-7.958%
2025-08-05	76.3000	76.5300	74.8800	75.4600	-1.036%	5,633,134	-6.812%
2025-08-04	79.9000	80.2150	75.9400	76.2500	-3.822%	6,537,454	-7.777%
2025-08-01	80.5700	80.8600	78.9300	79.2800	-1.845%	5,238,726	-11.302%
2025-07-31	85.7000	87.0000	80.4600	80.7700	-9.308%	9,282,481	-12.938%
2025-07-30	89.3500	89.9800	88.3000	89.0600	-0.325%	4,522,233	-21.042%
2025-07-29	89.6400	89.9600	88.9700	89.3500	-0.201%	2,472,433	-21.298%
2025-07-28	88.9900	89.7600	88.6300	89.5300	+0.607%	2,700,621	-21.456%
2025-07-25	87.2150	89.0700	86.6900	88.9900	+2.594%	3,072,493	-20.980%
2025-07-24	86.5400	87.1400	86.0550	86.7400	+0.359%	1,994,678	-18.930%
2025-07-23	86.1900	86.7750	85.4900	86.4300	+1.539%	2,188,235	-18.639%
2025-07-22	84.4900	85.6500	84.2500	85.1200	+1.297%	1,971,631	-17.387%
2025-07-21	83.9550	84.5000	83.3000	84.0300	+0.167%	2,093,731	-16.316%
2025-07-18	84.7000	84.7750	83.2300	83.8900	-0.250%	2,616,547	-16.176%
2025-07-17	84.0900	85.9000	83.5400	84.1000	-0.036%	4,777,438	-16.385%
2025-07-16	85.4850	85.5700	83.8500	84.1300	-0.767%	2,353,452	-16.415%
2025-07-15	86.0300	86.1400	84.6700	84.7800	-0.645%	2,128,100	-17.056%
2025-07-14	83.4200	85.6100	82.9600	85.3300	+2.351%	2,384,116	-17.591%
2025-07-11	85.3300	85.3500	83.0500	83.3700	-2.446%	2,328,315	-15.653%
2025-07-10	85.2400	85.9200	84.0580	85.4600	+0.695%	3,670,085	-17.716%
2025-07-09	84.1400	85.2000	82.7300	84.8700	+1.325%	2,692,919	-17.144%
2025-07-08	83.1400	84.4600	82.9241	83.7600	+0.989%	3,037,999	-16.046%
2025-07-07	82.8400	83.8050	82.5000	82.9400	+0.012%	2,782,495	-15.216%
2025-07-03	83.7000	84.4900	82.5750	82.9300	-0.778%	1,841,045	-15.206%
2025-07-02	83.2600	84.7300	82.7900	83.5800	0.000%	2,867,130	-15.865%
2025-07-01	83.1750	85.6200	82.7500	83.5800	-4.250%	5,589,561	-15.865%
2025-06-30	85.7700	87.4900	85.5568	87.2900	+1.112%	2,724,448	-19.441%
2025-06-27	85.0000	87.4800	84.8400	86.3300	+1.517%	4,632,472	-18.545%
2025-06-26	84.9500	86.0700	84.8000	85.0400	+0.425%	2,456,012	-17.310%
2025-06-25	87.5500	87.7500	84.4000	84.6800	-3.300%	4,435,185	-16.958%
2025-06-24	80.3100	88.3200	79.4000	87.5700	+9.682%	10,200,996	-19.699%
2025-06-23	79.9900	80.3200	77.8100	79.8400	-0.200%	5,672,531	-11.924%
2025-06-20	81.6000	82.0600	79.6100	80.0000	-1.247%	5,238,850	-12.100%
2025-06-18	82.0100	82.4300	80.2300	81.0100	-1.002%	4,738,518	-13.196%
2025-06-17	82.6650	83.3500	81.6100	81.8300	-1.410%	2,685,622	-14.066%
2025-06-16	82.8000	83.7000	82.2650	83.0000	+1.232%	3,446,282	-15.277%
2025-06-13	81.6900	83.1700	81.3901	81.9900	-1.038%	2,904,103	-14.233%
2025-06-12	83.0900	83.6088	82.0244	82.8500	-0.169%	2,805,698	-15.124%
2025-06-11	85.0100	85.4900	82.9000	82.9900	-2.158%	3,246,683	-15.267%
2025-06-10	86.0500	86.4500	84.3050	84.8200	-1.004%	2,246,936	-17.095%
2025-06-09	86.9100	86.9350	85.0900	85.6800	-1.142%	2,072,842	-17.927%
2025-06-06	86.7300	87.9100	85.8300	86.6700	+1.085%	2,422,665	-18.865%
2025-06-05	85.7800	86.5400	84.8700	85.7400	+0.152%	2,394,742	-17.985%
2025-06-04	86.8700	87.2350	85.5900	85.6100	-1.360%	1,858,029	-17.860%
2025-06-03	85.4900	87.3300	84.5000	86.7900	+1.497%	2,423,031	-18.977%
2025-06-02	85.4400	85.8800	84.1000	85.5100	-0.338%	2,524,466	-17.764%
2025-05-30	86.7600	86.8000	84.8500	85.8000	+1.108%	4,257,115	-18.042%
2025-05-29	87.6500	87.6650	84.5100	84.8600	-2.437%	3,694,185	-17.134%
2025-05-28	85.2400	87.6000	85.2400	86.9800	+1.934%	2,862,709	-19.154%
2025-05-27	85.4400	85.7000	84.6000	85.3300	+0.970%	2,034,121	-17.591%
2025-05-23	83.9400	85.0100	83.4800	84.5100	-0.377%	2,599,356	-16.791%
2025-05-22	84.9000	85.3100	84.2800	84.8300	-0.071%	1,693,953	-17.105%
2025-05-21	86.4300	87.0000	84.5000	84.8900	-2.805%	2,673,498	-17.163%
2025-05-20	86.2100	87.6533	85.8750	87.3400	+0.437%	2,743,539	-19.487%
2025-05-19	84.6700	86.9900	84.3400	86.9600	+1.731%	2,366,501	-19.135%
2025-05-16	85.8800	86.0000	84.6800	85.4800	-0.222%	3,397,874	-17.735%
2025-05-15	86.2100	86.8500	84.7600	85.6700	-0.982%	2,892,321	-17.918%
2025-05-14	83.6400	86.5650	83.6400	86.5200	+2.865%	3,828,441	-18.724%
2025-05-13	84.7400	85.5400	83.8400	84.1100	-1.105%	5,514,636	-16.395%
2025-05-12	87.0200	87.0200	84.3100	85.0500	+0.449%	4,030,142	-17.319%
2025-05-09	84.7800	85.7100	84.2300	84.6700	-0.785%	3,349,024	-16.948%
2025-05-08	84.0000	85.7400	83.4800	85.3400	+2.388%	6,159,401	-17.600%
2025-05-07	81.5300	83.9000	80.5000	83.3500	+2.232%	3,945,588	-15.633%
2025-05-06	79.5150	82.4800	78.5501	81.5300	+1.570%	5,205,021	-13.750%
2025-05-05	81.6500	81.9600	80.0018	80.2700	-1.654%	5,371,566	-12.396%
2025-05-02	75.2600	81.8800	74.9600	81.6200	+16.169%	10,696,540	-13.845%
2025-05-01	71.3800	71.7100	69.7000	70.2600	-1.569%	6,874,455	+0.085%
2025-04-30	70.6650	71.5700	69.7500	71.3800	+0.112%	2,859,756	-1.485%
2025-04-29	71.2750	71.4600	70.2900	71.3000	+0.169%	2,332,053	-1.374%
2025-04-28	72.2700	72.6000	70.5731	71.1800	-0.670%	2,782,847	-1.208%
2025-04-25	70.8500	72.2800	70.3550	71.6600	+1.243%	2,857,999	-1.870%
2025-04-24	67.7900	70.9800	67.5450	70.7800	+5.863%	3,922,896	-0.650%
2025-04-23	68.4500	70.2100	66.8000	66.8600	+0.799%	4,522,417	+5.175%
2025-04-22	67.0900	67.3050	65.5300	66.3300	+0.333%	4,142,207	+6.015%
2025-04-21	68.0700	68.1200	65.1100	66.1100	-3.588%	4,023,310	+6.368%
2025-04-17	67.0000	68.7800	66.5300	68.5700	-0.233%	3,702,797	+2.552%
2025-04-16	68.8400	69.6900	67.7500	68.7300	-0.722%	4,273,569	+2.313%
2025-04-15	67.4000	69.3200	66.9780	69.2300	+2.730%	4,615,119	+1.574%
2025-04-14	67.2800	68.0700	66.4101	67.3900	+1.890%	3,644,730	+4.348%
2025-04-11	67.2300	67.6599	64.9900	66.1400	-1.724%	4,788,611	+6.320%
2025-04-10	72.8000	73.5000	66.4600	67.3000	+0.688%	8,912,116	+4.487%
2025-04-09	60.0900	67.6300	59.6200	66.8400	+10.133%	6,697,678	+5.206%
2025-04-08	62.5000	63.8900	59.9700	60.6900	-1.525%	5,576,407	+15.868%
2025-04-07	58.0300	62.9000	58.0000	61.6300	+3.009%	8,396,078	+14.100%
2025-04-04	59.6300	61.0500	57.5200	59.8300	-3.188%	6,552,482	+17.533%
2025-04-03	64.8900	65.0100	61.4800	61.8000	-9.304%	5,404,473	+13.786%
2025-04-02	66.3200	68.5200	66.3200	68.1400	+1.218%	2,561,941	+3.199%
2025-04-01	67.8500	68.4000	66.3000	67.3200	-1.420%	3,216,548	+4.456%
2025-03-31	67.2200	68.7500	66.2500	68.2900	+0.812%	5,617,469	+2.973%
2025-03-28	69.5000	69.8900	67.3700	67.7400	-2.490%	4,681,070	+3.809%
2025-03-27	71.9800	72.4700	69.4100	69.4700	-3.688%	5,524,036	+1.224%
2025-03-26	73.2500	73.3965	71.4700	72.1300	-1.931%	3,215,815	-2.509%
2025-03-25	75.2400	76.0100	72.5200	73.5500	-2.350%	3,192,330	-4.392%
2025-03-24	75.0450	75.8100	74.6000	75.3200	+2.060%	2,079,334	-6.638%
2025-03-21	74.1700	74.4850	72.7300	73.8000	-1.744%	5,442,171	-4.715%
2025-03-20	72.9000	76.2700	72.5200	75.1100	+2.358%	3,548,496	-6.377%
2025-03-19	70.7100	74.4200	70.7100	73.3800	+3.791%	4,099,600	-4.170%
2025-03-18	71.2500	71.3500	69.9200	70.7000	-0.911%	2,509,974	-0.537%
2025-03-17	70.3300	72.2000	70.3000	71.3500	+0.934%	3,306,457	-1.444%
2025-03-14	68.5900	70.7700	68.5900	70.6900	+3.227%	4,833,388	-0.523%
2025-03-13	70.7000	70.7150	68.3000	68.4800	-3.222%	3,261,296	+2.687%
2025-03-12	71.1800	72.3000	69.8600	70.7600	+0.712%	5,078,813	-0.622%
2025-03-11	71.1500	71.4500	69.0200	70.2600	-0.650%	5,873,536	+0.085%
2025-03-10	74.7400	74.9200	70.4700	70.7200	-9.147%	8,286,185	-0.566%
2025-03-07	79.5100	80.3200	76.8200	77.8400	-2.100%	3,836,561	-9.661%
2025-03-06	80.4400	81.7500	79.0900	79.5100	-2.989%	5,342,349	-11.558%
2025-03-05	82.6100	83.5400	81.5000	81.9600	-0.558%	3,269,752	-14.202%
2025-03-04	85.7600	86.1400	81.7700	82.4200	-4.152%	5,514,788	-14.681%
2025-03-03	88.6700	88.7400	85.6400	85.9900	-2.693%	3,707,507	-18.223%
2025-02-28	87.8400	88.6000	86.7900	88.3700	+0.638%	4,307,749	-20.425%
2025-02-27	89.4400	90.0000	87.7300	87.8100	-2.336%	2,327,255	-19.918%
2025-02-26	87.6800	90.6600	86.4100	89.9100	+1.800%	2,891,223	-21.788%
2025-02-25	90.7100	91.8700	87.9300	88.3200	-2.678%	3,448,703	-20.380%
2025-02-24	88.8200	91.2200	88.5000	90.7500	+2.219%	3,930,569	-22.512%
2025-02-21	88.6000	89.8700	87.5600	88.7800	-0.627%	3,031,056	-20.793%
2025-02-20	89.4500	89.8400	88.3600	89.3400	-0.379%	3,284,310	-21.289%
2025-02-19	90.7700	91.7400	89.1150	89.6800	-0.939%	3,125,561	-21.588%
2025-02-18	90.0000	93.2500	89.5700	90.5300	+1.639%	5,529,644	-22.324%
2025-02-14	86.0300	89.8400	86.0000	89.0700	+5.922%	7,532,477	-21.051%
2025-02-13	83.9600	84.5800	83.2000	84.0900	+0.262%	6,728,678	-16.375%
2025-02-12	85.0700	85.2900	83.7800	83.8700	-2.906%	3,924,755	-16.156%
2025-02-11	87.5200	88.0200	86.2800	86.3800	-2.141%	2,523,496	-18.592%
2025-02-10	88.3800	88.4250	85.6044	88.2700	+0.216%	2,788,584	-20.335%
2025-02-07	88.5200	88.7200	87.5950	88.0800	-0.272%	2,867,550	-20.163%
2025-02-06	88.8500	89.5800	87.6600	88.3200	-0.518%	2,415,623	-20.380%
2025-02-05	87.4600	88.8600	87.0100	88.7800	+1.509%	1,687,854	-20.793%
2025-02-04	85.0020	87.9500	85.0020	87.4600	+0.471%	2,015,625	-19.598%
2025-02-03	88.0000	88.4200	86.7900	87.0500	+0.253%	1,971,251	-19.219%
2025-01-31	86.8700	88.2900	86.5900	86.8300	-0.902%	2,297,727	-19.014%
2025-01-30	86.6100	88.7000	86.6100	87.6200	+1.377%	2,104,136	-19.744%
2025-01-29	88.1500	88.3100	86.0400	86.4300	-2.173%	2,314,677	-18.639%
2025-01-28	87.0100	89.0000	86.6501	88.3500	+0.937%	3,357,771	-20.407%
2025-01-27	88.5800	89.5900	87.3500	87.5300	-1.375%	3,125,057	-19.662%
2025-01-24	88.0000	88.8700	87.1600	88.7500	+1.197%	3,168,214	-20.766%
2025-01-23	87.0200	87.8600	86.6200	87.7000	+0.700%	3,939,604	-19.818%
2025-01-22	85.8500	88.2050	85.7200	87.0900	+0.892%	3,058,632	-19.256%
2025-01-21	86.2700	87.0500	85.0700	86.3200	+2.299%	3,756,431	-18.536%
2025-01-17	86.3200	86.3300	83.8900	84.3800	-0.542%	5,063,774	-16.663%
2025-01-16	83.0000	85.4850	82.4400	84.8400	+5.522%	5,966,520	-17.115%
2025-01-15	80.1700	82.2900	80.0529	80.4000	+1.554%	4,700,075	-12.537%
2025-01-14	80.6400	80.7000	77.1000	79.1700	-0.839%	4,021,775	-11.178%
2025-01-13	82.0000	82.2400	73.6200	79.8400	+2.675%	5,448,664	-11.924%
2025-01-10	79.5000	79.6350	76.8600	77.7600	-2.909%	4,616,678	-9.568%
2025-01-08	79.1000	80.7000	78.8500	80.0900	+0.933%	2,324,487	-12.199%
2025-01-07	80.4600	80.9500	79.1150	79.3500	-0.663%	2,348,109	-11.380%
2025-01-06	81.9500	82.6640	79.6400	79.8800	-1.468%	3,325,158	-11.968%
2025-01-03	79.0000	81.2188	78.5200	81.0700	+3.274%	2,525,613	-13.260%
2025-01-02	77.8700	79.9700	77.6600	78.5000	+0.939%	2,209,020	-10.420%
2024-12-31	78.6200	78.7800	77.3300	77.7700	-0.295%	1,892,022	-9.580%
2024-12-30	79.2800	79.6000	77.6700	78.0000	-2.792%	2,609,137	-9.846%
2024-12-27	80.0300	80.5000	79.6300	80.2400	-0.410%	1,657,612	-12.363%
2024-12-26	79.5400	80.6700	79.2500	80.5700	+0.411%	1,332,641	-12.722%
2024-12-24	79.5600	80.8300	78.5900	80.2400	+0.880%	995,697	-12.363%
2024-12-23	78.9000	80.2500	77.7987	79.5400	-0.625%	2,305,300	-11.592%
2024-12-20	75.4700	81.5100	75.4700	80.0400	+5.566%	10,480,476	-12.144%
2024-12-19	75.6400	76.2800	74.5000	75.8200	+0.744%	3,289,654	-7.254%
2024-12-18	77.2600	77.5700	75.2300	75.2600	-3.265%	2,724,373	-6.564%
2024-12-17	76.3000	78.3800	76.0500	77.8000	+1.819%	3,283,314	-9.614%
2024-12-16	76.8700	77.4200	75.0500	76.4100	-1.010%	3,164,559	-7.970%
2024-12-13	78.6000	78.7200	76.8200	77.1900	-2.204%	2,829,899	-8.900%
2024-12-12	80.1800	80.9600	77.8250	78.9300	-1.914%	2,993,890	-10.908%
2024-12-11	79.8250	81.1200	79.4100	80.4700	+1.335%	2,847,471	-12.613%
2024-12-10	78.7900	80.9000	77.8950	79.4100	+1.275%	2,696,081	-11.447%
2024-12-09	78.0900	79.1100	77.5500	78.4100	+0.888%	2,235,254	-10.318%
2024-12-06	79.2100	79.5000	77.3300	77.7200	-1.521%	2,514,885	-9.521%
2024-12-05	80.9100	81.0000	78.0600	78.9200	-2.580%	3,189,766	-10.897%
2024-12-04	80.8600	82.2600	80.6900	81.0100	+0.124%	2,972,304	-13.196%
2024-12-03	79.0000	81.1100	78.0901	80.9100	+2.017%	3,494,047	-13.089%
2024-12-02	78.1900	80.1800	77.5001	79.3100	+1.693%	3,153,267	-11.335%
2024-11-29	78.4000	79.3700	77.8900	77.9900	-0.141%	1,426,495	-9.835%
2024-11-27	78.4300	78.6200	77.1800	78.1000	+0.205%	1,961,259	-9.962%
2024-11-26	78.6500	79.3800	76.9401	77.9400	+0.141%	4,005,898	-9.777%
2024-11-25	74.2000	78.2200	73.2700	77.8300	+6.865%	6,238,890	-9.649%
2024-11-22	74.8500	75.2860	72.5100	72.8300	-2.189%	4,348,408	-3.446%
2024-11-21	74.8300	75.7600	74.1400	74.4600	-1.037%	3,201,177	-5.560%
2024-11-20	74.7300	75.3100	72.9400	75.2400	+0.481%	3,007,865	-6.539%
2024-11-19	75.7000	76.6100	74.6500	74.8800	-1.822%	3,249,301	-6.090%
2024-11-18	75.8800	78.1600	75.6900	76.2700	+0.514%	3,814,335	-7.801%
2024-11-15	75.5100	78.1100	75.1300	75.8800	+1.607%	6,593,427	-7.327%
2024-11-14	72.6000	75.7800	71.7500	74.6800	+2.964%	4,171,779	-5.838%
2024-11-13	74.4550	74.5500	71.8400	72.5300	-2.435%	4,086,416	-3.047%
2024-11-12	69.4600	75.4700	69.2300	74.3400	+5.732%	5,301,177	-5.408%
2024-11-11	70.0700	72.0400	69.6298	70.3100	+0.500%	4,169,281	+0.014%
2024-11-08	69.0000	70.9900	68.7350	69.9600	+1.524%	3,073,577	+0.515%
2024-11-07	68.7900	68.9800	67.6950	68.9100	+0.437%	4,534,753	+2.046%
2024-11-06	69.8200	70.2500	67.8950	68.6100	-0.565%	5,061,071	+2.492%
2024-11-05	69.6900	69.6900	68.3700	69.0000	-1.004%	3,320,390	+1.913%
2024-11-04	70.8800	71.0100	69.6500	69.7000	-0.924%	3,012,642	+0.890%
2024-11-01	70.1000	71.0900	69.8800	70.3500	-0.184%	2,607,148	-0.043%
2024-10-31	71.5000	71.6100	69.7400	70.4800	-1.838%	3,898,891	-0.227%
2024-10-30	72.1000	72.5600	71.0900	71.8000	-0.609%	3,469,455	-2.061%
2024-10-29	72.2500	72.5800	70.8800	72.2400	+0.194%	4,104,836	-2.658%
2024-10-28	73.4800	74.6000	71.6000	72.1000	-1.825%	5,443,828	-2.469%
2024-10-25	73.4000	76.0600	70.8800	73.4400	-1.884%	14,464,172	-4.248%
2024-10-24	73.2100	75.1300	73.0300	74.8500	+3.270%	9,896,500	-6.052%
2024-10-23	72.3200	73.2300	72.2000	72.4800	-0.821%	4,154,510	-2.980%
2024-10-22	72.1000	73.1200	71.8400	73.0800	+0.647%	2,710,383	-3.777%
2024-10-21	71.8700	73.7900	71.8100	72.6100	+0.318%	3,218,099	-3.154%
2024-10-18	69.5000	72.4000	69.2600	72.3800	+4.069%	3,586,498	-2.846%
2024-10-17	69.9000	70.4000	69.2033	69.5500	-0.501%	2,995,186	+1.107%
2024-10-16	67.5900	69.9600	67.5850	69.9000	+4.173%	4,668,404	+0.601%
2024-10-15	69.0000	69.0900	67.0400	67.1000	-3.007%	5,365,754	+4.799%
2024-10-14	69.8100	69.8100	68.1900	69.1800	-0.043%	3,457,355	+1.648%
2024-10-11	69.9800	70.0200	69.0600	69.2100	-0.503%	3,807,140	+1.604%
2024-10-10	69.1600	70.0000	68.5700	69.5600	-0.086%	4,650,658	+1.093%
2024-10-09	69.1700	69.7250	68.8300	69.6200	+0.274%	2,604,630	+1.005%
2024-10-08	68.8600	69.6300	68.5700	69.4300	+1.180%	3,731,718	+1.282%
2024-10-07	68.1000	69.5717	67.8100	68.6200	+0.749%	3,560,597	+2.477%
2024-10-04	66.4500	68.9900	66.2200	68.1100	+3.700%	6,309,110	+3.245%
2024-10-03	66.8200	67.1499	65.5800	65.6800	-2.116%	3,217,627	+7.065%
2024-10-02	65.7000	67.1900	64.7600	67.1000	+1.667%	3,714,234	+4.799%
2024-10-01	67.3900	67.3900	65.2900	66.0000	-1.551%	3,662,010	+6.545%
2024-09-30	67.7700	68.2700	66.4950	67.0400	-0.372%	4,029,539	+4.893%
2024-09-27	68.3000	68.6000	67.1400	67.2900	-0.355%	4,188,447	+4.503%
2024-09-26	67.0000	67.7100	66.3300	67.5300	+1.199%	3,233,186	+4.131%
2024-09-25	68.6100	68.6800	66.3200	66.7300	-2.811%	4,082,820	+5.380%
2024-09-24	69.8600	69.9999	68.5544	68.6600	-1.492%	3,212,207	+2.418%
2024-09-23	70.4700	70.9200	69.6100	69.7000	-1.036%	3,259,994	+0.890%
2024-09-20	71.9100	71.9100	69.7100	70.4300	-2.072%	7,400,990	-0.156%
2024-09-19	70.8800	72.3400	70.2671	71.9200	+3.542%	4,163,590	-2.225%
2024-09-18	69.4000	70.6300	69.0800	69.4600	+0.754%	3,243,783	+1.238%
2024-09-17	69.9900	70.9700	68.5900	68.9400	-1.641%	5,051,933	+2.002%
2024-09-16	70.4200	71.5200	69.9300	70.0900	+0.834%	4,142,936	+0.328%
2024-09-13	68.9700	69.9000	68.1400	69.5100	+1.003%	2,604,892	+1.165%
2024-09-12	68.4700	69.3000	67.3441	68.8200	+0.511%	3,525,630	+2.180%
2024-09-11	68.3800	68.5600	66.8600	68.4700	-0.117%	3,723,080	+2.702%
2024-09-10	69.8300	70.0100	68.0600	68.5500	-1.664%	2,535,772	+2.582%
2024-09-09	68.8700	71.5600	68.7400	69.7100	+1.603%	3,383,578	+0.875%
2024-09-06	69.2400	69.2700	66.9500	68.6100	-0.637%	3,545,965	+2.492%
2024-09-05	69.6550	69.8000	67.5200	69.0500	-1.103%	4,375,436	+1.839%
2024-09-04	71.4500	71.7100	69.3300	69.8200	-3.510%	4,163,296	+0.716%
2024-09-03	68.9100	73.2800	68.9100	72.3600	+4.355%	5,203,109	-2.819%
2024-08-30	70.0000	70.4300	68.9900	69.3400	-0.402%	4,430,192	+1.413%
2024-08-29	71.1500	71.5000	69.4500	69.6200	-1.220%	3,849,183	+1.005%
2024-08-28	72.0600	72.2200	70.3100	70.4800	-2.436%	4,048,032	-0.227%
2024-08-27	74.1400	74.3100	71.9500	72.2400	-1.941%	3,424,003	-2.658%
2024-08-26	73.6600	75.0000	73.5100	73.6700	-0.540%	2,550,467	-4.547%
2024-08-23	72.3500	75.1950	72.0800	74.0700	+2.476%	3,325,713	-5.063%
2024-08-22	73.6700	74.5600	72.1800	72.2800	-1.257%	3,551,253	-2.712%
2024-08-21	73.7500	73.7500	72.1500	73.2000	+0.480%	4,137,280	-3.934%
2024-08-20	76.0000	77.5800	72.3900	72.8500	-6.230%	7,675,973	-3.473%
2024-08-19	74.7800	77.7700	74.5000	77.6900	+4.072%	3,586,694	-9.486%
2024-08-16	72.5700	74.7300	72.5100	74.6500	+3.165%	3,025,528	-5.800%
2024-08-15	70.9700	72.4600	69.9000	72.3600	+3.298%	4,705,932	-2.819%
2024-08-14	70.4000	71.0200	69.6550	70.0500	-1.366%	5,073,141	+0.385%
2024-08-13	71.0100	72.1500	70.3700	71.0200	-0.351%	5,282,948	-0.986%
2024-08-12	69.7600	72.1200	69.0100	71.2700	+2.165%	3,297,113	-1.333%
2024-08-09	71.5600	72.3400	69.6200	69.7600	-2.434%	3,844,735	+0.803%
2024-08-08	69.8000	71.7600	69.7950	71.5000	+3.145%	5,492,328	-1.650%
2024-08-07	72.0054	73.3100	69.0700	69.3200	-7.880%	9,959,560	+1.443%
2024-08-06	72.9200	77.3200	72.6900	75.2500	+3.893%	8,934,326	-6.551%
2024-08-05	69.1600	75.1498	68.8100	72.4300	+0.180%	10,546,451	-2.913%
2024-08-02	69.4500	72.6100	68.9100	72.3000	+2.816%	7,548,266	-2.739%
2024-08-01	68.1500	71.2300	68.1100	70.3200	+3.686%	11,136,114	0.000%
2024-07-31	69.9000	70.8800	67.0000	67.8200	-2.697%	11,025,689	+3.686%
2024-07-30	68.5400	70.8000	67.8200	69.7000	+3.290%	15,443,866	+0.890%
2024-07-29	65.0300	68.9300	64.1701	67.4800	+5.438%	18,355,135	+4.209%
2024-07-26	66.0000	67.4400	62.3400	64.0000	-40.658%	53,909,917	+9.875%
2024-07-25	111.1700	112.5500	107.5600	107.8500	-3.654%	11,057,794	-34.798%
2024-07-24	111.9700	113.0800	110.0000	111.9400	-0.169%	3,476,953	-37.181%
2024-07-23	111.6500	113.2800	110.4410	112.1300	+0.430%	2,324,143	-37.287%
2024-07-22	112.7600	113.2500	110.7500	111.6500	-0.009%	1,692,940	-37.017%
2024-07-19	111.7300	112.1550	110.0400	111.6600	+0.867%	2,206,869	-37.023%
2024-07-18	114.4900	116.3450	110.6500	110.7000	-3.412%	2,787,258	-36.477%
2024-07-17	116.0400	117.1900	114.5800	114.6100	-1.249%	2,530,392	-38.644%
2024-07-16	112.9300	116.1200	112.0800	116.0600	+2.699%	2,484,248	-39.411%
2024-07-15	113.5400	114.7700	112.0500	113.0100	-0.921%	1,731,587	-37.775%
2024-07-12	112.6500	115.3400	111.6700	114.0600	+1.243%	2,198,081	-38.348%
2024-07-11	111.1250	113.7999	110.8000	112.6600	+1.688%	1,993,280	-37.582%
2024-07-10	110.8400	111.2900	109.4200	110.7900	-0.045%	2,114,176	-36.529%
2024-07-09	111.3200	111.5185	110.4400	110.8400	-0.117%	1,248,947	-36.557%
2024-07-08	113.5000	113.5000	110.6300	110.9700	-2.392%	1,533,188	-36.632%
2024-07-05	111.1700	113.8300	110.0300	113.6900	+2.507%	1,309,671	-38.148%
2024-07-03	112.4000	112.4900	109.8100	110.9100	-1.405%	1,329,358	-36.597%
2024-07-02	112.1700	113.0800	111.0000	112.4900	+0.285%	1,652,798	-37.488%
2024-07-01	113.0000	115.2950	111.0000	112.1700	-1.067%	2,474,509	-37.309%
2024-06-28	114.2900	114.5800	111.8600	113.3800	-1.013%	5,248,883	-37.978%
2024-06-27	112.6900	114.9700	112.4900	114.5400	+0.907%	2,251,060	-38.607%
2024-06-26	110.2800	113.8300	110.1600	113.5100	+2.901%	2,425,673	-38.050%
2024-06-25	111.3600	111.8200	108.7100	110.3100	-0.235%	3,471,544	-36.252%
2024-06-24	116.4100	116.6000	109.7505	110.5700	-5.204%	4,548,840	-36.402%
2024-06-21	117.1800	117.2700	114.2200	116.6400	+0.491%	6,426,698	-39.712%
2024-06-20	116.9400	117.1200	115.4900	116.0700	-0.489%	1,840,748	-39.416%
2024-06-18	116.5300	117.4900	116.1300	116.6400	+0.094%	2,146,140	-39.712%
2024-06-17	115.1800	117.9100	114.6500	116.5300	+0.500%	3,107,537	-39.655%
2024-06-14	113.5500	116.0100	113.2300	115.9500	+1.880%	1,746,728	-39.353%
2024-06-13	115.1600	116.3300	113.6700	113.8100	-2.892%	2,044,459	-38.213%
2024-06-12	116.6000	118.8000	115.9600	117.2000	+0.257%	2,309,256	-40.000%
2024-06-11	116.9200	118.1200	115.7200	116.9000	+0.283%	2,147,348	-39.846%
2024-06-10	115.0500	116.9599	114.6200	116.5700	+0.674%	2,273,466	-39.676%
2024-06-07	114.7300	116.5800	114.2416	115.7900	+0.425%	2,982,149	-39.269%
2024-06-06	117.5000	118.1750	114.2000	115.3000	-2.354%	3,474,352	-39.011%
2024-06-05	116.7700	120.4800	116.0600	118.0800	+1.174%	3,851,114	-40.447%
2024-06-04	115.6300	117.0600	114.6800	116.7100	+1.284%	2,870,828	-39.748%
2024-06-03	118.1600	118.3800	114.3300	115.2300	-2.981%	4,000,820	-38.974%
2024-05-31	120.1500	121.4734	116.2600	118.7700	+0.312%	5,903,468	-40.793%
2024-05-30	127.6100	127.6100	117.2000	118.4000	-7.239%	5,733,785	-40.608%
2024-05-29	126.8200	128.6300	126.1900	127.6400	+0.204%	1,280,938	-44.908%
2024-05-28	126.7000	128.0400	125.1500	127.3800	+0.008%	1,644,925	-44.795%
2024-05-24	125.8200	128.2400	124.5400	127.3700	+1.409%	2,185,121	-44.791%
2024-05-23	129.9700	129.9700	125.3650	125.6000	-3.777%	1,917,136	-44.013%
2024-05-22	130.7300	131.7600	130.1000	130.5300	-0.237%	1,810,024	-46.127%
2024-05-21	131.1000	131.5600	129.9100	130.8400	+0.115%	1,726,763	-46.255%
2024-05-20	131.6900	132.0900	129.6900	130.6900	-0.510%	1,918,319	-46.193%
2024-05-17	131.7200	132.2600	130.1600	131.3600	-0.417%	2,319,347	-46.468%
2024-05-16	129.7900	132.2000	129.2800	131.9100	+1.696%	1,926,884	-46.691%
2024-05-15	126.5800	130.2200	126.0000	129.7100	+2.969%	2,248,593	-45.787%
2024-05-14	125.0300	126.5758	124.2500	125.9700	+0.816%	2,192,486	-44.177%
2024-05-13	128.2250	128.2250	124.7450	124.9500	-1.653%	2,382,694	-43.721%
2024-05-10	128.1400	129.3000	126.7200	127.0500	-0.851%	1,670,189	-44.652%
2024-05-09	128.1700	130.4800	127.6200	128.1400	+0.565%	1,459,061	-45.123%
2024-05-08	130.1800	130.3600	127.0400	127.4200	-2.060%	1,326,890	-44.812%
2024-05-07	129.6000	130.3200	128.9900	130.1000	+0.347%	1,390,023	-45.949%
2024-05-06	128.5200	129.9400	127.7900	129.6500	+0.997%	1,851,422	-45.762%

document.getElementById("n4nXkk").onerror = function(){this.style.display='none';}; .dark-mode .zL93lt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zL93lt{ color: #333333; background-color: white; border: 2px solid #333333; }DXCMDexCom, Inc.stock NASDAQ

DXCM
DexCom, Inc.
stock NASDAQ