Dark

DXCM
DexCom, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

89.80USD-1.836%(-1.68)3,844,847

86.45Bid 89.79Ask 3.34Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

91.94USD+0.503%(+0.46)738

After-hours

Aug 14, 2026 4:35:30 PM EDT

89.80USD0.000%(0.00)3,800

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	91.5000	92.0400	89.4400	89.8000	-1.836%	3,844,847	0.000%
2026-08-13	90.8200	91.6200	90.1500	91.4800	+0.749%	4,686,458	-1.836%
2026-08-12	89.0400	91.0400	88.2650	90.8000	+1.419%	5,402,529	-1.101%
2026-08-11	87.5900	89.5550	87.0550	89.5300	+2.145%	5,971,703	+0.302%
2026-08-10	84.8100	88.1750	84.5250	87.6500	+3.422%	7,832,725	+2.453%
2026-08-07	82.4900	85.0550	82.0900	84.7500	+2.084%	4,626,281	+5.959%
2026-08-06	82.9100	83.6900	82.4699	83.0200	+0.436%	3,871,530	+8.167%
2026-08-05	86.4700	86.4700	82.3000	82.6600	-4.923%	6,010,497	+8.638%
2026-08-04	87.1400	87.8500	86.2100	86.9400	-0.424%	6,123,983	+3.290%
2026-08-03	85.2500	87.6300	83.5000	87.3100	+4.626%	9,188,019	+2.852%
2026-07-31	79.8800	84.7000	79.5000	83.4500	+11.953%	11,982,035	+7.609%
2026-07-30	73.9300	74.8700	73.2400	74.5400	-0.799%	5,653,474	+20.472%
2026-07-29	74.4200	76.0850	73.4450	75.1400	+0.387%	6,270,155	+19.510%
2026-07-28	74.5650	76.0900	74.0900	74.8500	+2.017%	4,120,277	+19.973%
2026-07-27	72.0000	74.5900	72.0000	73.3700	+2.558%	5,003,902	+22.393%
2026-07-24	71.0500	71.8500	69.7900	71.5400	+1.504%	2,844,471	+25.524%
2026-07-23	71.0800	71.4300	70.2800	70.4800	-1.330%	3,264,982	+27.412%
2026-07-22	75.0400	75.2900	70.7300	71.4300	-4.441%	3,870,981	+25.717%
2026-07-21	76.1200	76.9500	74.0850	74.7500	-1.242%	3,962,329	+20.134%
2026-07-20	76.6000	77.0850	75.6600	75.6900	-1.252%	3,188,476	+18.642%
2026-07-17	77.8600	78.0100	75.9500	76.6500	-1.706%	5,069,951	+17.156%
2026-07-16	73.6200	79.1540	73.1200	77.9800	+7.218%	6,640,099	+15.158%
2026-07-15	74.4200	75.1300	72.0800	72.7300	-1.875%	4,160,830	+23.470%
2026-07-14	75.0900	75.4250	73.1600	74.1200	-2.921%	3,964,601	+21.155%
2026-07-13	75.5600	76.4150	74.5800	76.3500	+1.854%	3,553,999	+17.616%
2026-07-10	73.3300	75.5700	73.3079	74.9600	+2.657%	3,856,875	+19.797%
2026-07-09	73.7400	73.7750	71.2532	73.0200	-1.404%	4,163,972	+22.980%
2026-07-08	73.3150	74.3900	72.3300	74.0600	+0.666%	5,338,783	+21.253%
2026-07-07	73.8500	73.9700	72.0700	73.5700	+1.644%	5,569,382	+22.061%
2026-07-06	71.3000	72.7700	69.7400	72.3800	+1.586%	4,621,633	+24.067%
2026-07-02	69.1400	71.5700	69.1400	71.2500	+3.471%	3,299,278	+26.035%
2026-07-01	68.1600	69.6600	67.8700	68.8600	+2.242%	4,793,644	+30.410%
2026-06-30	70.9600	70.9600	67.3000	67.3500	-3.758%	4,300,556	+33.333%
2026-06-29	69.6700	71.0600	69.4600	69.9800	-0.228%	3,978,772	+28.322%
2026-06-26	68.4350	70.3800	68.2800	70.1400	+2.170%	6,872,597	+28.030%
2026-06-25	69.8800	70.7900	68.5800	68.6500	-1.577%	4,112,272	+30.808%
2026-06-24	69.0000	71.0850	68.9200	69.7500	+1.204%	3,832,033	+28.746%
2026-06-23	70.2400	70.2700	68.7200	68.9200	-0.217%	6,347,655	+30.296%
2026-06-22	71.8900	71.9200	68.5500	69.0700	-4.692%	5,570,881	+30.013%
2026-06-18	72.6100	73.6900	71.6001	72.4700	+1.741%	8,572,122	+23.913%
2026-06-17	73.1400	74.2600	70.9000	71.2300	-2.638%	4,431,178	+26.070%
2026-06-16	74.3500	74.6600	73.0700	73.1600	-1.428%	3,058,344	+22.745%
2026-06-15	75.7000	75.7000	73.5300	74.2200	-1.526%	5,388,470	+20.992%
2026-06-12	75.5650	76.2500	73.5301	75.3700	+0.159%	4,773,926	+19.146%
2026-06-11	74.8500	76.0300	74.0400	75.2500	+0.642%	6,607,417	+19.336%
2026-06-10	78.8200	78.9100	74.6400	74.7700	-4.374%	5,038,093	+20.102%
2026-06-09	77.4800	78.8176	76.5000	78.1900	+2.049%	5,424,012	+14.848%
2026-06-08	73.9080	78.5200	73.0000	76.6200	+5.161%	7,571,680	+17.202%
2026-06-05	73.4700	75.4400	72.5200	72.8600	+0.372%	4,859,343	+23.250%
2026-06-04	74.1300	74.9200	71.5300	72.5900	-0.247%	6,370,325	+23.708%
2026-06-03	73.0000	73.2500	71.9501	72.7700	-0.926%	4,052,842	+23.403%
2026-06-02	74.3000	74.3600	72.5700	73.4500	-1.897%	3,751,605	+22.260%
2026-06-01	73.4900	76.3450	72.5000	74.8700	+1.532%	6,140,949	+19.941%
2026-05-29	72.8900	73.8250	72.5000	73.7400	+1.935%	9,261,237	+21.779%
2026-05-28	70.1100	72.7600	69.6000	72.3400	+2.960%	5,617,968	+24.136%
2026-05-27	72.5300	72.6500	69.9200	70.2600	-2.430%	5,863,406	+27.811%
2026-05-26	72.0200	73.1000	70.1350	72.0100	-0.125%	5,311,989	+24.705%
2026-05-22	71.9000	73.0500	71.3100	72.1000	+0.278%	6,727,438	+24.549%
2026-05-21	71.5000	72.2700	70.1800	71.9000	+0.644%	9,080,150	+24.896%
2026-05-20	66.7100	71.4800	66.2950	71.4400	+6.706%	11,248,181	+25.700%
2026-05-19	65.2800	67.7500	64.4650	66.9500	+2.858%	11,300,944	+34.130%
2026-05-18	61.7900	65.1700	61.5400	65.0900	+5.614%	13,510,886	+37.963%
2026-05-15	59.9100	63.1900	59.4600	61.6300	+6.589%	11,133,391	+45.708%
2026-05-14	59.0200	59.5550	57.6550	57.8200	-1.281%	4,318,140	+55.310%
2026-05-13	60.4500	61.3550	58.5300	58.5700	-4.203%	7,032,758	+53.321%
2026-05-12	60.1400	61.4600	59.6500	61.1400	+3.051%	6,099,683	+46.876%
2026-05-11	60.3350	60.5900	58.4250	59.3300	-2.112%	5,272,515	+51.357%
2026-05-08	60.9100	61.3700	60.1300	60.6100	-0.493%	4,217,962	+48.160%
2026-05-07	60.3600	61.5500	60.3500	60.9100	+0.911%	5,080,786	+47.431%
2026-05-06	59.7100	61.0800	58.7000	60.3600	+1.479%	5,905,338	+48.774%
2026-05-05	60.5400	61.0000	58.9750	59.4800	-0.933%	5,528,662	+50.975%
2026-05-04	61.6100	61.6300	59.1650	60.0400	-2.135%	5,492,763	+49.567%
2026-05-01	60.9850	62.8500	59.7000	61.3500	+3.023%	10,563,037	+46.373%
2026-04-30	57.8800	59.6400	57.5800	59.5500	+3.457%	5,343,335	+50.798%
2026-04-29	58.9500	58.9500	56.7200	57.5600	-2.967%	6,558,781	+56.011%
2026-04-28	61.6800	62.4350	59.0900	59.3200	-3.403%	5,590,594	+51.382%
2026-04-27	61.1200	62.0750	61.0400	61.4100	-0.260%	3,376,421	+46.230%
2026-04-24	62.6700	62.9000	60.3400	61.5700	-1.802%	3,599,662	+45.850%
2026-04-23	63.0900	63.7800	61.9000	62.7000	-1.120%	2,505,815	+43.222%
2026-04-22	63.1600	63.8700	62.5100	63.4100	+1.294%	2,680,660	+41.618%
2026-04-21	64.8700	65.0000	62.4100	62.6000	-3.126%	4,354,637	+43.450%
2026-04-20	63.5700	65.2900	63.3400	64.6200	+1.000%	3,766,922	+38.966%
2026-04-17	62.4300	64.0900	61.9000	63.9800	+4.491%	7,831,139	+40.356%
2026-04-16	61.2900	63.8900	60.8214	61.2300	-0.504%	5,747,291	+46.660%
2026-04-15	63.0400	63.8800	61.3700	61.5400	-2.240%	5,682,926	+45.921%
2026-04-14	62.6900	63.7000	62.0000	62.9500	-0.269%	4,730,406	+42.653%
2026-04-13	63.9900	64.0300	61.6400	63.1200	-1.406%	5,701,257	+42.269%
2026-04-10	65.9000	66.1350	63.6100	64.0200	-2.527%	2,107,136	+40.269%
2026-04-09	65.3900	66.4400	64.4000	65.6800	-0.182%	3,762,229	+36.724%
2026-04-08	65.0100	65.8700	64.8600	65.8000	+4.262%	2,807,971	+36.474%
2026-04-07	63.1000	64.2800	62.5800	63.1100	-0.158%	3,869,972	+42.291%
2026-04-06	62.2200	63.3000	62.1001	63.2100	+1.591%	3,192,334	+42.066%
2026-04-02	61.6000	62.8600	60.5700	62.2200	-0.241%	2,407,723	+44.327%
2026-04-01	62.8000	63.6650	61.9100	62.3700	-0.685%	3,530,460	+43.979%
2026-03-31	62.7700	63.6800	61.9550	62.8000	+1.454%	3,977,820	+42.994%
2026-03-30	62.3500	63.2500	61.6200	61.9000	-0.562%	3,991,772	+45.073%
2026-03-27	65.9100	65.9100	61.9900	62.2500	-5.810%	4,310,200	+44.257%
2026-03-26	66.8400	67.9300	65.9850	66.0900	-1.122%	2,160,838	+35.875%
2026-03-25	67.2200	68.0900	65.5350	66.8400	+0.360%	2,941,038	+34.351%
2026-03-24	66.3100	66.9400	65.0950	66.6000	+1.001%	3,843,530	+34.835%
2026-03-23	68.1000	68.2100	65.9000	65.9400	-1.509%	3,662,067	+36.184%
2026-03-20	67.4200	67.9100	66.0000	66.9500	-0.476%	8,046,811	+34.130%
2026-03-19	67.9800	68.7600	67.1000	67.2700	-0.576%	3,744,633	+33.492%
2026-03-18	66.7200	68.0500	66.7100	67.6600	+0.505%	3,987,095	+32.722%
2026-03-17	67.1100	68.6900	66.9900	67.3200	+1.477%	5,159,096	+33.393%
2026-03-16	64.8500	66.8100	64.6000	66.3400	+3.269%	4,922,237	+35.363%
2026-03-13	65.2800	65.7800	63.8200	64.2400	-1.563%	4,075,952	+39.788%
2026-03-12	65.6500	66.7900	65.1700	65.2600	-1.583%	5,287,781	+37.603%
2026-03-11	67.1100	67.9800	65.7850	66.3100	-2.183%	4,028,171	+35.425%
2026-03-10	68.6000	68.7500	66.7400	67.7900	-1.382%	2,521,421	+32.468%
2026-03-09	67.0200	68.9400	66.0000	68.7400	+0.940%	4,072,596	+30.637%
2026-03-06	69.7200	69.8600	67.6400	68.1000	-3.664%	3,930,661	+31.865%
2026-03-05	72.3600	72.7600	70.4350	70.6900	-3.032%	5,099,896	+27.034%
2026-03-04	73.0300	73.5700	71.1000	72.9000	-0.246%	4,340,679	+23.182%
2026-03-03	72.4700	73.5300	72.2450	73.0800	-0.949%	2,380,733	+22.879%
2026-03-02	72.3700	73.9100	71.5700	73.7800	+0.477%	3,694,636	+21.713%
2026-02-27	73.5800	74.3500	73.0300	73.4300	-1.277%	5,453,843	+22.293%
2026-02-26	73.4500	74.4300	72.8300	74.3800	+1.668%	2,936,921	+20.731%
2026-02-25	73.4200	73.7050	72.3400	73.1600	+0.096%	3,239,772	+22.745%
2026-02-24	73.3100	73.6100	70.8100	73.0900	-0.232%	4,141,725	+22.862%
2026-02-23	73.0700	74.4900	72.8600	73.2600	+0.246%	4,864,449	+22.577%
2026-02-20	72.3500	73.3700	72.0400	73.0800	+1.121%	3,325,464	+22.879%
2026-02-19	72.7850	73.2600	71.6100	72.2700	-0.728%	3,458,959	+24.256%
2026-02-18	70.7100	73.2400	70.0300	72.8000	+3.365%	4,449,676	+23.352%
2026-02-17	70.2500	72.1900	69.8100	70.4300	+0.586%	5,908,582	+27.502%
2026-02-13	64.4450	71.3400	62.8600	70.0200	+7.591%	11,022,714	+28.249%
2026-02-12	68.0100	69.0000	64.8800	65.0800	-4.505%	7,684,948	+37.984%
2026-02-11	68.2800	68.5500	67.0400	68.1500	-0.015%	5,172,699	+31.768%
2026-02-10	70.1800	70.3400	68.1200	68.1600	-2.851%	7,884,832	+31.749%
2026-02-09	69.0100	70.2100	67.8700	70.1600	+0.272%	4,016,240	+27.993%
2026-02-06	70.5700	70.6800	68.6800	69.9700	+0.114%	3,659,611	+28.341%
2026-02-05	70.9800	72.0550	69.6300	69.8900	-1.313%	5,571,650	+28.488%
2026-02-04	71.8600	72.2750	70.4800	70.8200	-1.131%	7,051,043	+26.800%
2026-02-03	72.5500	75.3600	70.7300	71.6300	-1.241%	5,026,719	+25.366%
2026-02-02	72.7050	73.5900	72.4100	72.5300	-0.698%	3,274,319	+23.811%
2026-01-30	73.4100	74.9550	72.8300	73.0400	-1.297%	3,825,648	+22.946%
2026-01-29	73.3200	74.2100	72.3400	74.0000	+0.872%	5,100,779	+21.351%
2026-01-28	73.6700	73.9250	72.6600	73.3600	-0.421%	4,525,413	+22.410%
2026-01-27	73.2150	73.8800	71.8450	73.6700	+0.450%	5,641,526	+21.895%
2026-01-26	72.9500	74.0100	72.6500	73.3400	+0.659%	7,318,773	+22.443%
2026-01-23	73.0500	73.5300	71.6600	72.8600	-1.434%	5,247,369	+23.250%
2026-01-22	71.7400	75.9750	70.7800	73.9200	+2.510%	11,335,001	+21.483%
2026-01-21	71.2900	72.8100	70.7500	72.1100	+1.951%	5,406,096	+24.532%
2026-01-20	68.7700	71.3299	68.5400	70.7300	+1.711%	4,843,449	+26.962%
2026-01-16	69.3500	70.3800	69.0200	69.5400	+0.433%	7,440,481	+29.134%
2026-01-15	69.6500	70.0550	68.9700	69.2400	-0.660%	5,636,162	+29.694%
2026-01-14	70.0500	71.2800	68.7100	69.7000	-0.783%	5,836,481	+28.838%
2026-01-13	70.8900	70.9200	68.4650	70.2500	-1.028%	8,702,776	+27.829%
2026-01-12	66.7400	72.5000	65.9200	70.9800	+5.312%	10,860,591	+26.515%
2026-01-09	68.6100	68.8900	65.6000	67.4000	-1.505%	7,768,632	+33.234%
2026-01-08	69.3300	69.8400	67.3000	68.4300	-2.382%	4,564,684	+31.229%
2026-01-07	69.7600	70.9200	69.1200	70.1000	+0.300%	5,083,362	+28.103%
2026-01-06	67.6500	70.2800	67.3000	69.8900	+3.311%	3,973,596	+28.488%
2026-01-05	66.6400	67.9400	65.1900	67.6500	+1.668%	5,206,180	+32.742%
2026-01-02	66.6300	67.4900	66.1200	66.5400	+0.256%	2,891,829	+34.956%
2025-12-31	67.1000	67.1500	66.0000	66.3700	-1.029%	2,065,093	+35.302%
2025-12-30	67.3600	67.7100	66.8600	67.0600	-0.608%	2,252,329	+33.910%
2025-12-29	67.5900	68.1800	67.1200	67.4700	-0.148%	2,708,386	+33.096%
2025-12-26	67.4500	67.6600	67.0000	67.5700	+0.222%	1,411,798	+32.899%
2025-12-24	66.9200	67.5100	66.7500	67.4200	+0.838%	948,103	+33.195%
2025-12-23	67.3600	67.3950	66.3500	66.8600	-0.845%	2,818,347	+34.310%
2025-12-22	66.1600	67.9500	66.1200	67.4300	+2.074%	3,950,512	+33.175%
2025-12-19	66.4500	66.8700	65.6400	66.0600	+0.228%	10,644,469	+35.937%
2025-12-18	66.3100	66.6700	65.5600	65.9100	+0.243%	3,922,649	+36.246%
2025-12-17	66.1800	68.1900	65.6300	65.7500	-0.934%	5,235,270	+36.578%
2025-12-16	66.3500	67.0000	65.2000	66.3700	+0.974%	4,630,392	+35.302%
2025-12-15	67.4200	67.7500	65.3600	65.7300	-1.837%	7,428,659	+36.620%
2025-12-12	69.0250	69.3100	66.6750	66.9600	-2.872%	6,833,025	+34.110%
2025-12-11	67.9800	69.7700	67.5300	68.9400	+2.043%	6,926,610	+30.258%
2025-12-10	66.4850	68.2200	65.6100	67.5600	+1.854%	8,527,207	+32.919%
2025-12-09	65.6000	66.7700	64.4000	66.3300	+1.082%	5,135,377	+35.384%
2025-12-08	65.2600	66.0400	64.0000	65.6200	+0.199%	4,681,315	+36.849%
2025-12-05	65.3800	66.7500	65.1500	65.4900	+0.368%	3,854,687	+37.120%
2025-12-04	65.1300	65.3350	64.0900	65.2500	+0.617%	3,484,310	+37.625%
2025-12-03	64.4300	65.1600	64.0900	64.8500	+0.621%	3,710,786	+38.473%
2025-12-02	65.0900	65.3150	64.3600	64.4500	+1.464%	4,799,533	+39.333%
2025-12-01	62.7900	63.9750	62.3200	63.5200	+0.079%	5,209,243	+41.373%
2025-11-28	62.5650	63.9500	62.2301	63.4700	+1.503%	2,254,792	+41.484%
2025-11-26	61.3600	63.0850	61.0800	62.5300	+1.362%	3,665,450	+43.611%
2025-11-25	61.9850	64.0000	61.4250	61.6900	-0.836%	6,759,583	+45.567%
2025-11-24	60.3800	62.8500	60.0700	62.2100	+3.287%	6,298,016	+44.350%
2025-11-21	58.5000	61.1500	58.3550	60.2300	+3.098%	5,453,686	+49.095%
2025-11-20	59.7200	60.7550	58.2850	58.4200	-2.193%	4,820,936	+53.714%
2025-11-19	59.7800	60.3300	59.1600	59.7300	-0.731%	6,353,545	+50.343%
2025-11-18	58.3500	60.4800	58.1400	60.1700	+2.872%	6,688,572	+49.244%
2025-11-17	58.1100	59.1500	57.2000	58.4900	+0.741%	6,047,666	+53.531%
2025-11-14	59.0500	59.4700	57.9200	58.0600	-2.780%	5,375,297	+54.668%
2025-11-13	59.1950	60.8500	59.1950	59.7200	+0.185%	6,824,424	+50.368%
2025-11-12	58.0700	59.7900	57.5100	59.6100	+2.546%	6,845,186	+50.646%
2025-11-11	56.2900	58.8600	55.8400	58.1300	+5.999%	9,740,898	+54.481%
2025-11-10	55.1600	55.8950	54.2000	54.8400	-0.291%	8,877,587	+63.749%
2025-11-07	58.0150	58.2500	54.1100	55.0000	-5.205%	10,943,925	+63.273%
2025-11-06	58.9700	60.0000	56.8900	58.0200	-2.126%	8,984,545	+54.774%
2025-11-05	60.9500	60.9500	58.3400	59.2800	-3.106%	8,967,393	+51.484%
2025-11-04	61.0900	62.3900	58.8800	61.1800	+1.241%	11,623,128	+46.780%
2025-11-03	58.5500	61.1450	58.5000	60.4300	+3.796%	17,887,172	+48.602%
2025-10-31	59.1900	60.3600	56.4450	58.2200	-14.633%	26,557,734	+54.243%
2025-10-30	68.3600	69.1700	68.0000	68.2000	+0.029%	7,250,695	+31.672%
2025-10-29	68.9200	69.1000	67.7950	68.1800	-1.517%	4,434,808	+31.710%
2025-10-28	70.6650	70.6650	66.4200	69.2300	-1.982%	8,687,456	+29.713%
2025-10-27	70.8700	71.1150	69.8200	70.6300	+0.427%	2,909,309	+27.141%
2025-10-24	71.1400	72.0800	70.3100	70.3300	-1.027%	3,162,013	+27.684%
2025-10-23	70.7000	71.5000	70.1100	71.0600	+0.509%	2,856,351	+26.372%
2025-10-22	70.4400	71.9900	69.7500	70.7000	+1.362%	4,156,796	+27.016%
2025-10-21	68.6800	69.8300	67.9900	69.7500	+1.929%	4,481,068	+28.746%
2025-10-20	67.0500	68.4700	66.7000	68.4300	+2.748%	4,724,688	+31.229%
2025-10-17	66.2600	66.8500	65.4100	66.6000	+0.407%	3,516,582	+34.835%
2025-10-16	66.0000	66.6800	64.9850	66.3300	+1.407%	3,956,649	+35.384%
2025-10-15	66.3500	66.6100	64.9000	65.4100	-1.208%	3,334,085	+37.288%
2025-10-14	63.8500	67.2900	63.1950	66.2100	+1.549%	5,726,732	+35.629%
2025-10-13	65.9900	66.3700	64.9300	65.2000	+0.123%	3,379,925	+37.730%
2025-10-10	68.1500	68.5000	65.0300	65.1200	-4.348%	3,502,918	+37.899%
2025-10-09	67.5600	69.0000	67.2400	68.0800	+0.443%	3,345,099	+31.904%
2025-10-08	65.9600	67.8800	64.9000	67.7800	+2.650%	5,947,157	+32.487%
2025-10-07	66.7700	67.4300	65.8800	66.0300	-0.497%	3,703,550	+35.999%
2025-10-06	67.9000	68.0000	66.1200	66.3600	-1.029%	5,931,256	+35.322%
2025-10-03	66.7800	67.6300	66.3700	67.0500	+0.918%	4,440,066	+33.930%
2025-10-02	65.7900	66.8200	64.6700	66.4400	+0.545%	4,891,592	+35.160%
2025-10-01	67.2100	67.8600	63.5300	66.0800	-1.798%	7,619,533	+35.896%
2025-09-30	66.7000	67.6100	66.1800	67.2900	+1.249%	3,793,547	+33.452%
2025-09-29	67.3400	67.3700	65.1800	66.4600	-0.954%	5,867,974	+35.119%
2025-09-26	68.0500	69.2500	66.7100	67.1000	-1.757%	7,431,517	+33.830%
2025-09-25	66.7000	68.5700	65.5000	68.3000	+1.185%	6,570,351	+31.479%
2025-09-24	68.2650	70.1800	67.1400	67.5000	-1.026%	6,904,896	+33.037%
2025-09-23	69.0100	69.9800	68.0300	68.2000	-1.885%	6,156,001	+31.672%
2025-09-22	67.6900	70.5000	66.5700	69.5100	+3.054%	11,279,298	+29.190%
2025-09-19	75.0000	75.1800	66.9000	67.4500	-10.992%	20,848,663	+33.136%
2025-09-18	72.9300	75.9600	71.8000	75.7800	-0.863%	9,237,330	+18.501%
2025-09-17	76.9900	77.8400	75.5501	76.4400	-0.144%	7,422,223	+17.478%
2025-09-16	75.7900	77.7300	75.6000	76.5500	+1.283%	4,300,567	+17.309%
2025-09-15	76.4400	78.9600	75.5250	75.5800	-0.840%	3,861,590	+18.815%
2025-09-12	75.7700	76.6900	75.3900	76.2200	+0.289%	3,054,630	+17.817%
2025-09-11	76.2400	77.9300	75.8500	76.0000	0.000%	6,352,978	+18.158%
2025-09-10	77.9700	78.2800	75.5550	76.0000	-3.061%	4,889,784	+18.158%
2025-09-09	77.6100	79.2000	77.6100	78.4000	+0.513%	2,503,758	+14.541%
2025-09-08	79.3500	79.6500	77.7400	78.0000	-3.118%	4,101,010	+15.128%
2025-09-05	80.8750	81.6000	79.4800	80.5100	-0.310%	2,718,286	+11.539%
2025-09-04	79.2000	81.6400	78.6800	80.7600	+2.331%	4,977,460	+11.194%
2025-09-03	74.3200	79.5100	74.0000	78.9200	+6.218%	6,702,573	+13.786%
2025-09-02	74.1700	75.1073	73.4700	74.3000	-1.380%	4,469,420	+20.861%
2025-08-29	75.0800	75.8000	74.5400	75.3400	+0.346%	2,921,982	+19.193%
2025-08-28	76.2600	76.3600	74.2100	75.0800	-1.702%	5,969,633	+19.606%
2025-08-27	75.8000	76.9700	74.7400	76.3800	+0.342%	4,576,689	+17.570%
2025-08-26	76.2500	76.8900	75.7200	76.1200	+0.211%	4,840,800	+17.972%
2025-08-25	81.7050	82.2000	75.8900	75.9600	-7.659%	6,534,615	+18.220%
2025-08-22	81.0100	82.3600	80.4750	82.2600	+2.034%	3,667,106	+9.166%
2025-08-21	81.4500	81.9300	79.8300	80.6200	-1.286%	3,470,305	+11.387%
2025-08-20	80.7700	82.0500	80.4300	81.6700	+0.952%	3,584,483	+9.955%
2025-08-19	80.6800	81.4200	80.3200	80.9000	+0.099%	2,267,882	+11.001%
2025-08-18	80.9300	81.7400	80.3227	80.8200	-0.161%	2,976,858	+11.111%
2025-08-15	80.2900	82.0400	80.2900	80.9500	+1.238%	2,232,926	+10.933%
2025-08-14	79.7400	80.2050	78.8600	79.9600	0.000%	2,291,904	+12.306%
2025-08-13	80.6700	81.5600	79.8700	79.9600	-0.262%	4,278,314	+12.306%
2025-08-12	78.5000	80.3600	78.1450	80.1700	+2.980%	3,609,936	+12.012%
2025-08-11	78.7400	79.2200	77.5990	77.8500	-1.281%	4,224,440	+15.350%
2025-08-08	76.2700	79.0500	76.2700	78.8600	+3.220%	3,865,848	+13.873%
2025-08-07	77.1200	77.9500	75.5900	76.4000	0.000%	3,083,957	+17.539%
2025-08-06	75.4800	77.9500	74.7950	76.4000	+1.246%	4,843,281	+17.539%
2025-08-05	76.3000	76.5300	74.8800	75.4600	-1.036%	5,633,134	+19.003%
2025-08-04	79.9000	80.2150	75.9400	76.2500	-3.822%	6,537,454	+17.770%
2025-08-01	80.5700	80.8600	78.9300	79.2800	-1.845%	5,238,726	+13.269%
2025-07-31	85.7000	87.0000	80.4600	80.7700	-9.308%	9,282,481	+11.180%
2025-07-30	89.3500	89.9800	88.3000	89.0600	-0.325%	4,522,233	+0.831%
2025-07-29	89.6400	89.9600	88.9700	89.3500	-0.201%	2,472,433	+0.504%
2025-07-28	88.9900	89.7600	88.6300	89.5300	+0.607%	2,700,621	+0.302%
2025-07-25	87.2150	89.0700	86.6900	88.9900	+2.594%	3,072,493	+0.910%
2025-07-24	86.5400	87.1400	86.0550	86.7400	+0.359%	1,994,678	+3.528%
2025-07-23	86.1900	86.7750	85.4900	86.4300	+1.539%	2,188,235	+3.899%
2025-07-22	84.4900	85.6500	84.2500	85.1200	+1.297%	1,971,631	+5.498%
2025-07-21	83.9550	84.5000	83.3000	84.0300	+0.167%	2,093,731	+6.867%
2025-07-18	84.7000	84.7750	83.2300	83.8900	-0.250%	2,616,547	+7.045%
2025-07-17	84.0900	85.9000	83.5400	84.1000	-0.036%	4,777,438	+6.778%
2025-07-16	85.4850	85.5700	83.8500	84.1300	-0.767%	2,353,452	+6.740%
2025-07-15	86.0300	86.1400	84.6700	84.7800	-0.645%	2,128,100	+5.921%
2025-07-14	83.4200	85.6100	82.9600	85.3300	+2.351%	2,384,116	+5.238%
2025-07-11	85.3300	85.3500	83.0500	83.3700	-2.446%	2,328,315	+7.713%
2025-07-10	85.2400	85.9200	84.0580	85.4600	+0.695%	3,670,085	+5.078%
2025-07-09	84.1400	85.2000	82.7300	84.8700	+1.325%	2,692,919	+5.809%
2025-07-08	83.1400	84.4600	82.9241	83.7600	+0.989%	3,037,999	+7.211%
2025-07-07	82.8400	83.8050	82.5000	82.9400	+0.012%	2,782,495	+8.271%
2025-07-03	83.7000	84.4900	82.5750	82.9300	-0.778%	1,841,045	+8.284%
2025-07-02	83.2600	84.7300	82.7900	83.5800	0.000%	2,867,130	+7.442%
2025-07-01	83.1750	85.6200	82.7500	83.5800	-4.250%	5,589,561	+7.442%
2025-06-30	85.7700	87.4900	85.5568	87.2900	+1.112%	2,724,448	+2.875%
2025-06-27	85.0000	87.4800	84.8400	86.3300	+1.517%	4,632,472	+4.019%
2025-06-26	84.9500	86.0700	84.8000	85.0400	+0.425%	2,456,012	+5.597%
2025-06-25	87.5500	87.7500	84.4000	84.6800	-3.300%	4,435,185	+6.046%
2025-06-24	80.3100	88.3200	79.4000	87.5700	+9.682%	10,200,996	+2.547%
2025-06-23	79.9900	80.3200	77.8100	79.8400	-0.200%	5,672,531	+12.475%
2025-06-20	81.6000	82.0600	79.6100	80.0000	-1.247%	5,238,850	+12.250%
2025-06-18	82.0100	82.4300	80.2300	81.0100	-1.002%	4,738,518	+10.851%
2025-06-17	82.6650	83.3500	81.6100	81.8300	-1.410%	2,685,622	+9.740%
2025-06-16	82.8000	83.7000	82.2650	83.0000	+1.232%	3,446,282	+8.193%
2025-06-13	81.6900	83.1700	81.3901	81.9900	-1.038%	2,904,103	+9.526%
2025-06-12	83.0900	83.6088	82.0244	82.8500	-0.169%	2,805,698	+8.389%
2025-06-11	85.0100	85.4900	82.9000	82.9900	-2.158%	3,246,683	+8.206%
2025-06-10	86.0500	86.4500	84.3050	84.8200	-1.004%	2,246,936	+5.871%
2025-06-09	86.9100	86.9350	85.0900	85.6800	-1.142%	2,072,842	+4.809%
2025-06-06	86.7300	87.9100	85.8300	86.6700	+1.085%	2,422,665	+3.611%
2025-06-05	85.7800	86.5400	84.8700	85.7400	+0.152%	2,394,742	+4.735%
2025-06-04	86.8700	87.2350	85.5900	85.6100	-1.360%	1,858,029	+4.894%
2025-06-03	85.4900	87.3300	84.5000	86.7900	+1.497%	2,423,031	+3.468%
2025-06-02	85.4400	85.8800	84.1000	85.5100	-0.338%	2,524,466	+5.017%
2025-05-30	86.7600	86.8000	84.8500	85.8000	+1.108%	4,257,115	+4.662%
2025-05-29	87.6500	87.6650	84.5100	84.8600	-2.437%	3,694,185	+5.821%
2025-05-28	85.2400	87.6000	85.2400	86.9800	+1.934%	2,862,709	+3.242%
2025-05-27	85.4400	85.7000	84.6000	85.3300	+0.970%	2,034,121	+5.238%
2025-05-23	83.9400	85.0100	83.4800	84.5100	-0.377%	2,599,356	+6.260%
2025-05-22	84.9000	85.3100	84.2800	84.8300	-0.071%	1,693,953	+5.859%
2025-05-21	86.4300	87.0000	84.5000	84.8900	-2.805%	2,673,498	+5.784%
2025-05-20	86.2100	87.6533	85.8750	87.3400	+0.437%	2,743,539	+2.817%
2025-05-19	84.6700	86.9900	84.3400	86.9600	+1.731%	2,366,501	+3.266%
2025-05-16	85.8800	86.0000	84.6800	85.4800	-0.222%	3,397,874	+5.054%
2025-05-15	86.2100	86.8500	84.7600	85.6700	-0.982%	2,892,321	+4.821%
2025-05-14	83.6400	86.5650	83.6400	86.5200	+2.865%	3,828,441	+3.791%
2025-05-13	84.7400	85.5400	83.8400	84.1100	-1.105%	5,514,636	+6.765%
2025-05-12	87.0200	87.0200	84.3100	85.0500	+0.449%	4,030,142	+5.585%
2025-05-09	84.7800	85.7100	84.2300	84.6700	-0.785%	3,349,024	+6.059%
2025-05-08	84.0000	85.7400	83.4800	85.3400	+2.388%	6,159,401	+5.226%
2025-05-07	81.5300	83.9000	80.5000	83.3500	+2.232%	3,945,588	+7.738%
2025-05-06	79.5150	82.4800	78.5501	81.5300	+1.570%	5,205,021	+10.144%
2025-05-05	81.6500	81.9600	80.0018	80.2700	-1.654%	5,371,566	+11.872%
2025-05-02	75.2600	81.8800	74.9600	81.6200	+16.169%	10,696,540	+10.022%
2025-05-01	71.3800	71.7100	69.7000	70.2600	-1.569%	6,874,455	+27.811%
2025-04-30	70.6650	71.5700	69.7500	71.3800	+0.112%	2,859,756	+25.806%
2025-04-29	71.2750	71.4600	70.2900	71.3000	+0.169%	2,332,053	+25.947%
2025-04-28	72.2700	72.6000	70.5731	71.1800	-0.670%	2,782,847	+26.159%
2025-04-25	70.8500	72.2800	70.3550	71.6600	+1.243%	2,857,999	+25.314%
2025-04-24	67.7900	70.9800	67.5450	70.7800	+5.863%	3,922,896	+26.872%
2025-04-23	68.4500	70.2100	66.8000	66.8600	+0.799%	4,522,417	+34.310%
2025-04-22	67.0900	67.3050	65.5300	66.3300	+0.333%	4,142,207	+35.384%
2025-04-21	68.0700	68.1200	65.1100	66.1100	-3.588%	4,023,310	+35.834%
2025-04-17	67.0000	68.7800	66.5300	68.5700	-0.233%	3,702,797	+30.961%
2025-04-16	68.8400	69.6900	67.7500	68.7300	-0.722%	4,273,569	+30.656%
2025-04-15	67.4000	69.3200	66.9780	69.2300	+2.730%	4,615,119	+29.713%
2025-04-14	67.2800	68.0700	66.4101	67.3900	+1.890%	3,644,730	+33.254%
2025-04-11	67.2300	67.6599	64.9900	66.1400	-1.724%	4,788,611	+35.773%
2025-04-10	72.8000	73.5000	66.4600	67.3000	+0.688%	8,912,116	+33.432%
2025-04-09	60.0900	67.6300	59.6200	66.8400	+10.133%	6,697,678	+34.351%
2025-04-08	62.5000	63.8900	59.9700	60.6900	-1.525%	5,576,407	+47.965%
2025-04-07	58.0300	62.9000	58.0000	61.6300	+3.009%	8,396,078	+45.708%
2025-04-04	59.6300	61.0500	57.5200	59.8300	-3.188%	6,552,482	+50.092%
2025-04-03	64.8900	65.0100	61.4800	61.8000	-9.304%	5,404,473	+45.307%
2025-04-02	66.3200	68.5200	66.3200	68.1400	+1.218%	2,561,941	+31.787%
2025-04-01	67.8500	68.4000	66.3000	67.3200	-1.420%	3,216,548	+33.393%
2025-03-31	67.2200	68.7500	66.2500	68.2900	+0.812%	5,617,469	+31.498%
2025-03-28	69.5000	69.8900	67.3700	67.7400	-2.490%	4,681,070	+32.566%
2025-03-27	71.9800	72.4700	69.4100	69.4700	-3.688%	5,524,036	+29.264%
2025-03-26	73.2500	73.3965	71.4700	72.1300	-1.931%	3,215,815	+24.497%
2025-03-25	75.2400	76.0100	72.5200	73.5500	-2.350%	3,192,330	+22.094%
2025-03-24	75.0450	75.8100	74.6000	75.3200	+2.060%	2,079,334	+19.225%
2025-03-21	74.1700	74.4850	72.7300	73.8000	-1.744%	5,442,171	+21.680%
2025-03-20	72.9000	76.2700	72.5200	75.1100	+2.358%	3,548,496	+19.558%
2025-03-19	70.7100	74.4200	70.7100	73.3800	+3.791%	4,099,600	+22.377%
2025-03-18	71.2500	71.3500	69.9200	70.7000	-0.911%	2,509,974	+27.016%
2025-03-17	70.3300	72.2000	70.3000	71.3500	+0.934%	3,306,457	+25.858%
2025-03-14	68.5900	70.7700	68.5900	70.6900	+3.227%	4,833,388	+27.034%
2025-03-13	70.7000	70.7150	68.3000	68.4800	-3.222%	3,261,296	+31.133%
2025-03-12	71.1800	72.3000	69.8600	70.7600	+0.712%	5,078,813	+26.908%
2025-03-11	71.1500	71.4500	69.0200	70.2600	-0.650%	5,873,536	+27.811%
2025-03-10	74.7400	74.9200	70.4700	70.7200	-9.147%	8,286,185	+26.980%
2025-03-07	79.5100	80.3200	76.8200	77.8400	-2.100%	3,836,561	+15.365%
2025-03-06	80.4400	81.7500	79.0900	79.5100	-2.989%	5,342,349	+12.942%
2025-03-05	82.6100	83.5400	81.5000	81.9600	-0.558%	3,269,752	+9.566%
2025-03-04	85.7600	86.1400	81.7700	82.4200	-4.152%	5,514,788	+8.954%
2025-03-03	88.6700	88.7400	85.6400	85.9900	-2.693%	3,707,507	+4.431%
2025-02-28	87.8400	88.6000	86.7900	88.3700	+0.638%	4,307,749	+1.618%
2025-02-27	89.4400	90.0000	87.7300	87.8100	-2.336%	2,327,255	+2.266%
2025-02-26	87.6800	90.6600	86.4100	89.9100	+1.800%	2,891,223	-0.122%
2025-02-25	90.7100	91.8700	87.9300	88.3200	-2.678%	3,448,703	+1.676%

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

DXCM
DexCom, Inc.
stock NASDAQ