Dark

DXCM
DexCom, Inc.
stock NASDAQ

Market Open

Jun 30, 2026 1:12:46 PM EDT

68.33USD-2.358%(-1.65)1,632,096

68.30Bid 68.36Ask 0.06Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

69.71USD-0.386%(-0.27)758

After-hours

Jun 29, 2026 4:06:30 PM EDT

69.98USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	69.9200	70.1100	68.0600	68.3300	-2.358%	1,632,096	0.000%
2026-06-29	69.6700	71.0600	69.4600	69.9800	-0.228%	3,978,772	-2.358%
2026-06-26	68.4350	70.3800	68.2800	70.1400	+2.170%	6,872,597	-2.581%
2026-06-25	69.8800	70.7900	68.5800	68.6500	-1.577%	4,112,272	-0.466%
2026-06-24	69.0000	71.0850	68.9200	69.7500	+1.204%	3,832,033	-2.036%
2026-06-23	70.2400	70.2700	68.7200	68.9200	-0.217%	6,347,655	-0.856%
2026-06-22	71.8900	71.9200	68.5500	69.0700	-4.692%	5,570,881	-1.071%
2026-06-18	72.6100	73.6900	71.6001	72.4700	+1.741%	8,572,122	-5.713%
2026-06-17	73.1400	74.2600	70.9000	71.2300	-2.638%	4,431,178	-4.071%
2026-06-16	74.3500	74.6600	73.0700	73.1600	-1.428%	3,058,344	-6.602%
2026-06-15	75.7000	75.7000	73.5300	74.2200	-1.526%	5,388,470	-7.936%
2026-06-12	75.5650	76.2500	73.5301	75.3700	+0.159%	4,773,926	-9.341%
2026-06-11	74.8500	76.0300	74.0400	75.2500	+0.642%	6,607,417	-9.196%
2026-06-10	78.8200	78.9100	74.6400	74.7700	-4.374%	5,038,093	-8.613%
2026-06-09	77.4800	78.8176	76.5000	78.1900	+2.049%	5,424,012	-12.610%
2026-06-08	73.9080	78.5200	73.0000	76.6200	+5.161%	7,571,680	-10.820%
2026-06-05	73.4700	75.4400	72.5200	72.8600	+0.372%	4,859,343	-6.217%
2026-06-04	74.1300	74.9200	71.5300	72.5900	-0.247%	6,370,325	-5.869%
2026-06-03	73.0000	73.2500	71.9501	72.7700	-0.926%	4,052,842	-6.101%
2026-06-02	74.3000	74.3600	72.5700	73.4500	-1.897%	3,751,605	-6.971%
2026-06-01	73.4900	76.3450	72.5000	74.8700	+1.532%	6,140,949	-8.735%
2026-05-29	72.8900	73.8250	72.5000	73.7400	+1.935%	9,261,237	-7.337%
2026-05-28	70.1100	72.7600	69.6000	72.3400	+2.960%	5,617,968	-5.543%
2026-05-27	72.5300	72.6500	69.9200	70.2600	-2.430%	5,863,406	-2.747%
2026-05-26	72.0200	73.1000	70.1350	72.0100	-0.125%	5,311,989	-5.110%
2026-05-22	71.9000	73.0500	71.3100	72.1000	+0.278%	6,727,438	-5.229%
2026-05-21	71.5000	72.2700	70.1800	71.9000	+0.644%	9,080,150	-4.965%
2026-05-20	66.7100	71.4800	66.2950	71.4400	+6.706%	11,248,181	-4.353%
2026-05-19	65.2800	67.7500	64.4650	66.9500	+2.858%	11,300,944	+2.061%
2026-05-18	61.7900	65.1700	61.5400	65.0900	+5.614%	13,510,886	+4.978%
2026-05-15	59.9100	63.1900	59.4600	61.6300	+6.589%	11,133,391	+10.871%
2026-05-14	59.0200	59.5550	57.6550	57.8200	-1.281%	4,318,140	+18.177%
2026-05-13	60.4500	61.3550	58.5300	58.5700	-4.203%	7,032,758	+16.664%
2026-05-12	60.1400	61.4600	59.6500	61.1400	+3.051%	6,099,683	+11.760%
2026-05-11	60.3350	60.5900	58.4250	59.3300	-2.112%	5,272,515	+15.169%
2026-05-08	60.9100	61.3700	60.1300	60.6100	-0.493%	4,217,962	+12.737%
2026-05-07	60.3600	61.5500	60.3500	60.9100	+0.911%	5,080,786	+12.182%
2026-05-06	59.7100	61.0800	58.7000	60.3600	+1.479%	5,905,338	+13.204%
2026-05-05	60.5400	61.0000	58.9750	59.4800	-0.933%	5,528,662	+14.879%
2026-05-04	61.6100	61.6300	59.1650	60.0400	-2.135%	5,492,763	+13.807%
2026-05-01	60.9850	62.8500	59.7000	61.3500	+3.023%	10,563,037	+11.377%
2026-04-30	57.8800	59.6400	57.5800	59.5500	+3.457%	5,343,335	+14.744%
2026-04-29	58.9500	58.9500	56.7200	57.5600	-2.967%	6,558,781	+18.711%
2026-04-28	61.6800	62.4350	59.0900	59.3200	-3.403%	5,590,594	+15.189%
2026-04-27	61.1200	62.0750	61.0400	61.4100	-0.260%	3,376,421	+11.269%
2026-04-24	62.6700	62.9000	60.3400	61.5700	-1.802%	3,599,662	+10.979%
2026-04-23	63.0900	63.7800	61.9000	62.7000	-1.120%	2,505,815	+8.979%
2026-04-22	63.1600	63.8700	62.5100	63.4100	+1.294%	2,680,660	+7.759%
2026-04-21	64.8700	65.0000	62.4100	62.6000	-3.126%	4,354,637	+9.153%
2026-04-20	63.5700	65.2900	63.3400	64.6200	+1.000%	3,766,922	+5.741%
2026-04-17	62.4300	64.0900	61.9000	63.9800	+4.491%	7,831,139	+6.799%
2026-04-16	61.2900	63.8900	60.8214	61.2300	-0.504%	5,747,291	+11.596%
2026-04-15	63.0400	63.8800	61.3700	61.5400	-2.240%	5,682,926	+11.033%
2026-04-14	62.6900	63.7000	62.0000	62.9500	-0.269%	4,730,406	+8.546%
2026-04-13	63.9900	64.0300	61.6400	63.1200	-1.406%	5,701,257	+8.254%
2026-04-10	65.9000	66.1350	63.6100	64.0200	-2.527%	2,107,136	+6.732%
2026-04-09	65.3900	66.4400	64.4000	65.6800	-0.182%	3,762,229	+4.035%
2026-04-08	65.0100	65.8700	64.8600	65.8000	+4.262%	2,807,971	+3.845%
2026-04-07	63.1000	64.2800	62.5800	63.1100	-0.158%	3,869,972	+8.271%
2026-04-06	62.2200	63.3000	62.1001	63.2100	+1.591%	3,192,334	+8.100%
2026-04-02	61.6000	62.8600	60.5700	62.2200	-0.241%	2,407,723	+9.820%
2026-04-01	62.8000	63.6650	61.9100	62.3700	-0.685%	3,530,460	+9.556%
2026-03-31	62.7700	63.6800	61.9550	62.8000	+1.454%	3,977,820	+8.806%
2026-03-30	62.3500	63.2500	61.6200	61.9000	-0.562%	3,991,772	+10.388%
2026-03-27	65.9100	65.9100	61.9900	62.2500	-5.810%	4,310,200	+9.767%
2026-03-26	66.8400	67.9300	65.9850	66.0900	-1.122%	2,160,838	+3.389%
2026-03-25	67.2200	68.0900	65.5350	66.8400	+0.360%	2,941,038	+2.229%
2026-03-24	66.3100	66.9400	65.0950	66.6000	+1.001%	3,843,530	+2.598%
2026-03-23	68.1000	68.2100	65.9000	65.9400	-1.509%	3,662,067	+3.625%
2026-03-20	67.4200	67.9100	66.0000	66.9500	-0.476%	8,046,811	+2.061%
2026-03-19	67.9800	68.7600	67.1000	67.2700	-0.576%	3,744,633	+1.576%
2026-03-18	66.7200	68.0500	66.7100	67.6600	+0.505%	3,987,095	+0.990%
2026-03-17	67.1100	68.6900	66.9900	67.3200	+1.477%	5,159,096	+1.500%
2026-03-16	64.8500	66.8100	64.6000	66.3400	+3.269%	4,922,237	+3.000%
2026-03-13	65.2800	65.7800	63.8200	64.2400	-1.563%	4,075,952	+6.367%
2026-03-12	65.6500	66.7900	65.1700	65.2600	-1.583%	5,287,781	+4.704%
2026-03-11	67.1100	67.9800	65.7850	66.3100	-2.183%	4,028,171	+3.046%
2026-03-10	68.6000	68.7500	66.7400	67.7900	-1.382%	2,521,421	+0.797%
2026-03-09	67.0200	68.9400	66.0000	68.7400	+0.940%	4,072,596	-0.596%
2026-03-06	69.7200	69.8600	67.6400	68.1000	-3.664%	3,930,661	+0.338%
2026-03-05	72.3600	72.7600	70.4350	70.6900	-3.032%	5,099,896	-3.339%
2026-03-04	73.0300	73.5700	71.1000	72.9000	-0.246%	4,340,679	-6.269%
2026-03-03	72.4700	73.5300	72.2450	73.0800	-0.949%	2,380,733	-6.500%
2026-03-02	72.3700	73.9100	71.5700	73.7800	+0.477%	3,694,636	-7.387%
2026-02-27	73.5800	74.3500	73.0300	73.4300	-1.277%	5,453,843	-6.945%
2026-02-26	73.4500	74.4300	72.8300	74.3800	+1.668%	2,936,921	-8.134%
2026-02-25	73.4200	73.7050	72.3400	73.1600	+0.096%	3,239,772	-6.602%
2026-02-24	73.3100	73.6100	70.8100	73.0900	-0.232%	4,141,725	-6.513%
2026-02-23	73.0700	74.4900	72.8600	73.2600	+0.246%	4,864,449	-6.729%
2026-02-20	72.3500	73.3700	72.0400	73.0800	+1.121%	3,325,464	-6.500%
2026-02-19	72.7850	73.2600	71.6100	72.2700	-0.728%	3,458,959	-5.452%
2026-02-18	70.7100	73.2400	70.0300	72.8000	+3.365%	4,449,676	-6.140%
2026-02-17	70.2500	72.1900	69.8100	70.4300	+0.586%	5,908,582	-2.982%
2026-02-13	64.4450	71.3400	62.8600	70.0200	+7.591%	11,022,714	-2.414%
2026-02-12	68.0100	69.0000	64.8800	65.0800	-4.505%	7,684,948	+4.994%
2026-02-11	68.2800	68.5500	67.0400	68.1500	-0.015%	5,172,699	+0.264%
2026-02-10	70.1800	70.3400	68.1200	68.1600	-2.851%	7,884,832	+0.249%
2026-02-09	69.0100	70.2100	67.8700	70.1600	+0.272%	4,016,240	-2.608%
2026-02-06	70.5700	70.6800	68.6800	69.9700	+0.114%	3,659,611	-2.344%
2026-02-05	70.9800	72.0550	69.6300	69.8900	-1.313%	5,571,650	-2.232%
2026-02-04	71.8600	72.2750	70.4800	70.8200	-1.131%	7,051,043	-3.516%
2026-02-03	72.5500	75.3600	70.7300	71.6300	-1.241%	5,026,719	-4.607%
2026-02-02	72.7050	73.5900	72.4100	72.5300	-0.698%	3,274,319	-5.791%
2026-01-30	73.4100	74.9550	72.8300	73.0400	-1.297%	3,825,648	-6.449%
2026-01-29	73.3200	74.2100	72.3400	74.0000	+0.872%	5,100,779	-7.662%
2026-01-28	73.6700	73.9250	72.6600	73.3600	-0.421%	4,525,413	-6.857%
2026-01-27	73.2150	73.8800	71.8450	73.6700	+0.450%	5,641,526	-7.249%
2026-01-26	72.9500	74.0100	72.6500	73.3400	+0.659%	7,318,773	-6.831%
2026-01-23	73.0500	73.5300	71.6600	72.8600	-1.434%	5,247,369	-6.217%
2026-01-22	71.7400	75.9750	70.7800	73.9200	+2.510%	11,335,001	-7.562%
2026-01-21	71.2900	72.8100	70.7500	72.1100	+1.951%	5,406,096	-5.242%
2026-01-20	68.7700	71.3299	68.5400	70.7300	+1.711%	4,843,449	-3.393%
2026-01-16	69.3500	70.3800	69.0200	69.5400	+0.433%	7,440,481	-1.740%
2026-01-15	69.6500	70.0550	68.9700	69.2400	-0.660%	5,636,162	-1.314%
2026-01-14	70.0500	71.2800	68.7100	69.7000	-0.783%	5,836,481	-1.966%
2026-01-13	70.8900	70.9200	68.4650	70.2500	-1.028%	8,702,776	-2.733%
2026-01-12	66.7400	72.5000	65.9200	70.9800	+5.312%	10,860,591	-3.733%
2026-01-09	68.6100	68.8900	65.6000	67.4000	-1.505%	7,768,632	+1.380%
2026-01-08	69.3300	69.8400	67.3000	68.4300	-2.382%	4,564,684	-0.146%
2026-01-07	69.7600	70.9200	69.1200	70.1000	+0.300%	5,083,362	-2.525%
2026-01-06	67.6500	70.2800	67.3000	69.8900	+3.311%	3,973,596	-2.232%
2026-01-05	66.6400	67.9400	65.1900	67.6500	+1.668%	5,206,180	+1.005%
2026-01-02	66.6300	67.4900	66.1200	66.5400	+0.256%	2,891,829	+2.690%
2025-12-31	67.1000	67.1500	66.0000	66.3700	-1.029%	2,065,093	+2.953%
2025-12-30	67.3600	67.7100	66.8600	67.0600	-0.608%	2,252,329	+1.894%
2025-12-29	67.5900	68.1800	67.1200	67.4700	-0.148%	2,708,386	+1.275%
2025-12-26	67.4500	67.6600	67.0000	67.5700	+0.222%	1,411,798	+1.125%
2025-12-24	66.9200	67.5100	66.7500	67.4200	+0.838%	948,103	+1.350%
2025-12-23	67.3600	67.3950	66.3500	66.8600	-0.845%	2,818,347	+2.199%
2025-12-22	66.1600	67.9500	66.1200	67.4300	+2.074%	3,950,512	+1.335%
2025-12-19	66.4500	66.8700	65.6400	66.0600	+0.228%	10,644,469	+3.436%
2025-12-18	66.3100	66.6700	65.5600	65.9100	+0.243%	3,922,649	+3.672%
2025-12-17	66.1800	68.1900	65.6300	65.7500	-0.934%	5,235,270	+3.924%
2025-12-16	66.3500	67.0000	65.2000	66.3700	+0.974%	4,630,392	+2.953%
2025-12-15	67.4200	67.7500	65.3600	65.7300	-1.837%	7,428,659	+3.956%
2025-12-12	69.0250	69.3100	66.6750	66.9600	-2.872%	6,833,025	+2.046%
2025-12-11	67.9800	69.7700	67.5300	68.9400	+2.043%	6,926,610	-0.885%
2025-12-10	66.4850	68.2200	65.6100	67.5600	+1.854%	8,527,207	+1.140%
2025-12-09	65.6000	66.7700	64.4000	66.3300	+1.082%	5,135,377	+3.015%
2025-12-08	65.2600	66.0400	64.0000	65.6200	+0.199%	4,681,315	+4.130%
2025-12-05	65.3800	66.7500	65.1500	65.4900	+0.368%	3,854,687	+4.337%
2025-12-04	65.1300	65.3350	64.0900	65.2500	+0.617%	3,484,310	+4.720%
2025-12-03	64.4300	65.1600	64.0900	64.8500	+0.621%	3,710,786	+5.366%
2025-12-02	65.0900	65.3150	64.3600	64.4500	+1.464%	4,799,533	+6.020%
2025-12-01	62.7900	63.9750	62.3200	63.5200	+0.079%	5,209,243	+7.572%
2025-11-28	62.5650	63.9500	62.2301	63.4700	+1.503%	2,254,792	+7.657%
2025-11-26	61.3600	63.0850	61.0800	62.5300	+1.362%	3,665,450	+9.276%
2025-11-25	61.9850	64.0000	61.4250	61.6900	-0.836%	6,759,583	+10.763%
2025-11-24	60.3800	62.8500	60.0700	62.2100	+3.287%	6,298,016	+9.838%
2025-11-21	58.5000	61.1500	58.3550	60.2300	+3.098%	5,453,686	+13.448%
2025-11-20	59.7200	60.7550	58.2850	58.4200	-2.193%	4,820,936	+16.963%
2025-11-19	59.7800	60.3300	59.1600	59.7300	-0.731%	6,353,545	+14.398%
2025-11-18	58.3500	60.4800	58.1400	60.1700	+2.872%	6,688,572	+13.562%
2025-11-17	58.1100	59.1500	57.2000	58.4900	+0.741%	6,047,666	+16.823%
2025-11-14	59.0500	59.4700	57.9200	58.0600	-2.780%	5,375,297	+17.689%
2025-11-13	59.1950	60.8500	59.1950	59.7200	+0.185%	6,824,424	+14.417%
2025-11-12	58.0700	59.7900	57.5100	59.6100	+2.546%	6,845,186	+14.628%
2025-11-11	56.2900	58.8600	55.8400	58.1300	+5.999%	9,740,898	+17.547%
2025-11-10	55.1600	55.8950	54.2000	54.8400	-0.291%	8,877,587	+24.599%
2025-11-07	58.0150	58.2500	54.1100	55.0000	-5.205%	10,943,925	+24.236%
2025-11-06	58.9700	60.0000	56.8900	58.0200	-2.126%	8,984,545	+17.770%
2025-11-05	60.9500	60.9500	58.3400	59.2800	-3.106%	8,967,393	+15.267%
2025-11-04	61.0900	62.3900	58.8800	61.1800	+1.241%	11,623,128	+11.687%
2025-11-03	58.5500	61.1450	58.5000	60.4300	+3.796%	17,887,172	+13.073%
2025-10-31	59.1900	60.3600	56.4450	58.2200	-14.633%	26,557,734	+17.365%
2025-10-30	68.3600	69.1700	68.0000	68.2000	+0.029%	7,250,695	+0.191%
2025-10-29	68.9200	69.1000	67.7950	68.1800	-1.517%	4,434,808	+0.220%
2025-10-28	70.6650	70.6650	66.4200	69.2300	-1.982%	8,687,456	-1.300%
2025-10-27	70.8700	71.1150	69.8200	70.6300	+0.427%	2,909,309	-3.256%
2025-10-24	71.1400	72.0800	70.3100	70.3300	-1.027%	3,162,013	-2.844%
2025-10-23	70.7000	71.5000	70.1100	71.0600	+0.509%	2,856,351	-3.842%
2025-10-22	70.4400	71.9900	69.7500	70.7000	+1.362%	4,156,796	-3.352%
2025-10-21	68.6800	69.8300	67.9900	69.7500	+1.929%	4,481,068	-2.036%
2025-10-20	67.0500	68.4700	66.7000	68.4300	+2.748%	4,724,688	-0.146%
2025-10-17	66.2600	66.8500	65.4100	66.6000	+0.407%	3,516,582	+2.598%
2025-10-16	66.0000	66.6800	64.9850	66.3300	+1.407%	3,956,649	+3.015%
2025-10-15	66.3500	66.6100	64.9000	65.4100	-1.208%	3,334,085	+4.464%
2025-10-14	63.8500	67.2900	63.1950	66.2100	+1.549%	5,726,732	+3.202%
2025-10-13	65.9900	66.3700	64.9300	65.2000	+0.123%	3,379,925	+4.801%
2025-10-10	68.1500	68.5000	65.0300	65.1200	-4.348%	3,502,918	+4.929%
2025-10-09	67.5600	69.0000	67.2400	68.0800	+0.443%	3,345,099	+0.367%
2025-10-08	65.9600	67.8800	64.9000	67.7800	+2.650%	5,947,157	+0.811%
2025-10-07	66.7700	67.4300	65.8800	66.0300	-0.497%	3,703,550	+3.483%
2025-10-06	67.9000	68.0000	66.1200	66.3600	-1.029%	5,931,256	+2.969%
2025-10-03	66.7800	67.6300	66.3700	67.0500	+0.918%	4,440,066	+1.909%
2025-10-02	65.7900	66.8200	64.6700	66.4400	+0.545%	4,891,592	+2.845%
2025-10-01	67.2100	67.8600	63.5300	66.0800	-1.798%	7,619,533	+3.405%
2025-09-30	66.7000	67.6100	66.1800	67.2900	+1.249%	3,793,547	+1.546%
2025-09-29	67.3400	67.3700	65.1800	66.4600	-0.954%	5,867,974	+2.814%
2025-09-26	68.0500	69.2500	66.7100	67.1000	-1.757%	7,431,517	+1.833%
2025-09-25	66.7000	68.5700	65.5000	68.3000	+1.185%	6,570,351	+0.044%
2025-09-24	68.2650	70.1800	67.1400	67.5000	-1.026%	6,904,896	+1.230%
2025-09-23	69.0100	69.9800	68.0300	68.2000	-1.885%	6,156,001	+0.191%
2025-09-22	67.6900	70.5000	66.5700	69.5100	+3.054%	11,279,298	-1.698%
2025-09-19	75.0000	75.1800	66.9000	67.4500	-10.992%	20,848,663	+1.305%
2025-09-18	72.9300	75.9600	71.8000	75.7800	-0.863%	9,237,330	-9.831%
2025-09-17	76.9900	77.8400	75.5501	76.4400	-0.144%	7,422,223	-10.610%
2025-09-16	75.7900	77.7300	75.6000	76.5500	+1.283%	4,300,567	-10.738%
2025-09-15	76.4400	78.9600	75.5250	75.5800	-0.840%	3,861,590	-9.592%
2025-09-12	75.7700	76.6900	75.3900	76.2200	+0.289%	3,054,630	-10.352%
2025-09-11	76.2400	77.9300	75.8500	76.0000	0.000%	6,352,978	-10.092%
2025-09-10	77.9700	78.2800	75.5550	76.0000	-3.061%	4,889,784	-10.092%
2025-09-09	77.6100	79.2000	77.6100	78.4000	+0.513%	2,503,758	-12.844%
2025-09-08	79.3500	79.6500	77.7400	78.0000	-3.118%	4,101,010	-12.397%
2025-09-05	80.8750	81.6000	79.4800	80.5100	-0.310%	2,718,286	-15.129%
2025-09-04	79.2000	81.6400	78.6800	80.7600	+2.331%	4,977,460	-15.391%
2025-09-03	74.3200	79.5100	74.0000	78.9200	+6.218%	6,702,573	-13.419%
2025-09-02	74.1700	75.1073	73.4700	74.3000	-1.380%	4,469,420	-8.035%
2025-08-29	75.0800	75.8000	74.5400	75.3400	+0.346%	2,921,982	-9.304%
2025-08-28	76.2600	76.3600	74.2100	75.0800	-1.702%	5,969,633	-8.990%
2025-08-27	75.8000	76.9700	74.7400	76.3800	+0.342%	4,576,689	-10.539%
2025-08-26	76.2500	76.8900	75.7200	76.1200	+0.211%	4,840,800	-10.234%
2025-08-25	81.7050	82.2000	75.8900	75.9600	-7.659%	6,534,615	-10.045%
2025-08-22	81.0100	82.3600	80.4750	82.2600	+2.034%	3,667,106	-16.934%
2025-08-21	81.4500	81.9300	79.8300	80.6200	-1.286%	3,470,305	-15.244%
2025-08-20	80.7700	82.0500	80.4300	81.6700	+0.952%	3,584,483	-16.334%
2025-08-19	80.6800	81.4200	80.3200	80.9000	+0.099%	2,267,882	-15.538%
2025-08-18	80.9300	81.7400	80.3227	80.8200	-0.161%	2,976,858	-15.454%
2025-08-15	80.2900	82.0400	80.2900	80.9500	+1.238%	2,232,926	-15.590%
2025-08-14	79.7400	80.2050	78.8600	79.9600	0.000%	2,291,904	-14.545%
2025-08-13	80.6700	81.5600	79.8700	79.9600	-0.262%	4,278,314	-14.545%
2025-08-12	78.5000	80.3600	78.1450	80.1700	+2.980%	3,609,936	-14.769%
2025-08-11	78.7400	79.2200	77.5990	77.8500	-1.281%	4,224,440	-12.229%
2025-08-08	76.2700	79.0500	76.2700	78.8600	+3.220%	3,865,848	-13.353%
2025-08-07	77.1200	77.9500	75.5900	76.4000	0.000%	3,083,957	-10.563%
2025-08-06	75.4800	77.9500	74.7950	76.4000	+1.246%	4,843,281	-10.563%
2025-08-05	76.3000	76.5300	74.8800	75.4600	-1.036%	5,633,134	-9.449%
2025-08-04	79.9000	80.2150	75.9400	76.2500	-3.822%	6,537,454	-10.387%
2025-08-01	80.5700	80.8600	78.9300	79.2800	-1.845%	5,238,726	-13.812%
2025-07-31	85.7000	87.0000	80.4600	80.7700	-9.308%	9,282,481	-15.402%
2025-07-30	89.3500	89.9800	88.3000	89.0600	-0.325%	4,522,233	-23.276%
2025-07-29	89.6400	89.9600	88.9700	89.3500	-0.201%	2,472,433	-23.525%
2025-07-28	88.9900	89.7600	88.6300	89.5300	+0.607%	2,700,621	-23.679%
2025-07-25	87.2150	89.0700	86.6900	88.9900	+2.594%	3,072,493	-23.216%
2025-07-24	86.5400	87.1400	86.0550	86.7400	+0.359%	1,994,678	-21.224%
2025-07-23	86.1900	86.7750	85.4900	86.4300	+1.539%	2,188,235	-20.942%
2025-07-22	84.4900	85.6500	84.2500	85.1200	+1.297%	1,971,631	-19.725%
2025-07-21	83.9550	84.5000	83.3000	84.0300	+0.167%	2,093,731	-18.684%
2025-07-18	84.7000	84.7750	83.2300	83.8900	-0.250%	2,616,547	-18.548%
2025-07-17	84.0900	85.9000	83.5400	84.1000	-0.036%	4,777,438	-18.751%
2025-07-16	85.4850	85.5700	83.8500	84.1300	-0.767%	2,353,452	-18.780%
2025-07-15	86.0300	86.1400	84.6700	84.7800	-0.645%	2,128,100	-19.403%
2025-07-14	83.4200	85.6100	82.9600	85.3300	+2.351%	2,384,116	-19.923%
2025-07-11	85.3300	85.3500	83.0500	83.3700	-2.446%	2,328,315	-18.040%
2025-07-10	85.2400	85.9200	84.0580	85.4600	+0.695%	3,670,085	-20.044%
2025-07-09	84.1400	85.2000	82.7300	84.8700	+1.325%	2,692,919	-19.489%
2025-07-08	83.1400	84.4600	82.9241	83.7600	+0.989%	3,037,999	-18.422%
2025-07-07	82.8400	83.8050	82.5000	82.9400	+0.012%	2,782,495	-17.615%
2025-07-03	83.7000	84.4900	82.5750	82.9300	-0.778%	1,841,045	-17.605%
2025-07-02	83.2600	84.7300	82.7900	83.5800	0.000%	2,867,130	-18.246%
2025-07-01	83.1750	85.6200	82.7500	83.5800	-4.250%	5,589,561	-18.246%
2025-06-30	85.7700	87.4900	85.5568	87.2900	+1.112%	2,724,448	-21.721%
2025-06-27	85.0000	87.4800	84.8400	86.3300	+1.517%	4,632,472	-20.850%
2025-06-26	84.9500	86.0700	84.8000	85.0400	+0.425%	2,456,012	-19.650%
2025-06-25	87.5500	87.7500	84.4000	84.6800	-3.300%	4,435,185	-19.308%
2025-06-24	80.3100	88.3200	79.4000	87.5700	+9.682%	10,200,996	-21.971%
2025-06-23	79.9900	80.3200	77.8100	79.8400	-0.200%	5,672,531	-14.416%
2025-06-20	81.6000	82.0600	79.6100	80.0000	-1.247%	5,238,850	-14.588%
2025-06-18	82.0100	82.4300	80.2300	81.0100	-1.002%	4,738,518	-15.652%
2025-06-17	82.6650	83.3500	81.6100	81.8300	-1.410%	2,685,622	-16.498%
2025-06-16	82.8000	83.7000	82.2650	83.0000	+1.232%	3,446,282	-17.675%
2025-06-13	81.6900	83.1700	81.3901	81.9900	-1.038%	2,904,103	-16.661%
2025-06-12	83.0900	83.6088	82.0244	82.8500	-0.169%	2,805,698	-17.526%
2025-06-11	85.0100	85.4900	82.9000	82.9900	-2.158%	3,246,683	-17.665%
2025-06-10	86.0500	86.4500	84.3050	84.8200	-1.004%	2,246,936	-19.441%
2025-06-09	86.9100	86.9350	85.0900	85.6800	-1.142%	2,072,842	-20.250%
2025-06-06	86.7300	87.9100	85.8300	86.6700	+1.085%	2,422,665	-21.161%
2025-06-05	85.7800	86.5400	84.8700	85.7400	+0.152%	2,394,742	-20.306%
2025-06-04	86.8700	87.2350	85.5900	85.6100	-1.360%	1,858,029	-20.185%
2025-06-03	85.4900	87.3300	84.5000	86.7900	+1.497%	2,423,031	-21.270%
2025-06-02	85.4400	85.8800	84.1000	85.5100	-0.338%	2,524,466	-20.091%
2025-05-30	86.7600	86.8000	84.8500	85.8000	+1.108%	4,257,115	-20.361%
2025-05-29	87.6500	87.6650	84.5100	84.8600	-2.437%	3,694,185	-19.479%
2025-05-28	85.2400	87.6000	85.2400	86.9800	+1.934%	2,862,709	-21.442%
2025-05-27	85.4400	85.7000	84.6000	85.3300	+0.970%	2,034,121	-19.923%
2025-05-23	83.9400	85.0100	83.4800	84.5100	-0.377%	2,599,356	-19.146%
2025-05-22	84.9000	85.3100	84.2800	84.8300	-0.071%	1,693,953	-19.451%
2025-05-21	86.4300	87.0000	84.5000	84.8900	-2.805%	2,673,498	-19.508%
2025-05-20	86.2100	87.6533	85.8750	87.3400	+0.437%	2,743,539	-21.766%
2025-05-19	84.6700	86.9900	84.3400	86.9600	+1.731%	2,366,501	-21.424%
2025-05-16	85.8800	86.0000	84.6800	85.4800	-0.222%	3,397,874	-20.063%
2025-05-15	86.2100	86.8500	84.7600	85.6700	-0.982%	2,892,321	-20.240%
2025-05-14	83.6400	86.5650	83.6400	86.5200	+2.865%	3,828,441	-21.024%
2025-05-13	84.7400	85.5400	83.8400	84.1100	-1.105%	5,514,636	-18.761%
2025-05-12	87.0200	87.0200	84.3100	85.0500	+0.449%	4,030,142	-19.659%
2025-05-09	84.7800	85.7100	84.2300	84.6700	-0.785%	3,349,024	-19.298%
2025-05-08	84.0000	85.7400	83.4800	85.3400	+2.388%	6,159,401	-19.932%
2025-05-07	81.5300	83.9000	80.5000	83.3500	+2.232%	3,945,588	-18.020%
2025-05-06	79.5150	82.4800	78.5501	81.5300	+1.570%	5,205,021	-16.190%
2025-05-05	81.6500	81.9600	80.0018	80.2700	-1.654%	5,371,566	-14.875%
2025-05-02	75.2600	81.8800	74.9600	81.6200	+16.169%	10,696,540	-16.283%
2025-05-01	71.3800	71.7100	69.7000	70.2600	-1.569%	6,874,455	-2.747%
2025-04-30	70.6650	71.5700	69.7500	71.3800	+0.112%	2,859,756	-4.273%
2025-04-29	71.2750	71.4600	70.2900	71.3000	+0.169%	2,332,053	-4.165%
2025-04-28	72.2700	72.6000	70.5731	71.1800	-0.670%	2,782,847	-4.004%
2025-04-25	70.8500	72.2800	70.3550	71.6600	+1.243%	2,857,999	-4.647%
2025-04-24	67.7900	70.9800	67.5450	70.7800	+5.863%	3,922,896	-3.461%
2025-04-23	68.4500	70.2100	66.8000	66.8600	+0.799%	4,522,417	+2.199%
2025-04-22	67.0900	67.3050	65.5300	66.3300	+0.333%	4,142,207	+3.015%
2025-04-21	68.0700	68.1200	65.1100	66.1100	-3.588%	4,023,310	+3.358%
2025-04-17	67.0000	68.7800	66.5300	68.5700	-0.233%	3,702,797	-0.350%
2025-04-16	68.8400	69.6900	67.7500	68.7300	-0.722%	4,273,569	-0.582%
2025-04-15	67.4000	69.3200	66.9780	69.2300	+2.730%	4,615,119	-1.300%
2025-04-14	67.2800	68.0700	66.4101	67.3900	+1.890%	3,644,730	+1.395%
2025-04-11	67.2300	67.6599	64.9900	66.1400	-1.724%	4,788,611	+3.311%
2025-04-10	72.8000	73.5000	66.4600	67.3000	+0.688%	8,912,116	+1.530%
2025-04-09	60.0900	67.6300	59.6200	66.8400	+10.133%	6,697,678	+2.229%
2025-04-08	62.5000	63.8900	59.9700	60.6900	-1.525%	5,576,407	+12.589%
2025-04-07	58.0300	62.9000	58.0000	61.6300	+3.009%	8,396,078	+10.871%
2025-04-04	59.6300	61.0500	57.5200	59.8300	-3.188%	6,552,482	+14.207%
2025-04-03	64.8900	65.0100	61.4800	61.8000	-9.304%	5,404,473	+10.566%
2025-04-02	66.3200	68.5200	66.3200	68.1400	+1.218%	2,561,941	+0.279%
2025-04-01	67.8500	68.4000	66.3000	67.3200	-1.420%	3,216,548	+1.500%
2025-03-31	67.2200	68.7500	66.2500	68.2900	+0.812%	5,617,469	+0.059%
2025-03-28	69.5000	69.8900	67.3700	67.7400	-2.490%	4,681,070	+0.871%
2025-03-27	71.9800	72.4700	69.4100	69.4700	-3.688%	5,524,036	-1.641%
2025-03-26	73.2500	73.3965	71.4700	72.1300	-1.931%	3,215,815	-5.268%
2025-03-25	75.2400	76.0100	72.5200	73.5500	-2.350%	3,192,330	-7.097%
2025-03-24	75.0450	75.8100	74.6000	75.3200	+2.060%	2,079,334	-9.280%
2025-03-21	74.1700	74.4850	72.7300	73.8000	-1.744%	5,442,171	-7.412%
2025-03-20	72.9000	76.2700	72.5200	75.1100	+2.358%	3,548,496	-9.027%
2025-03-19	70.7100	74.4200	70.7100	73.3800	+3.791%	4,099,600	-6.882%
2025-03-18	71.2500	71.3500	69.9200	70.7000	-0.911%	2,509,974	-3.352%
2025-03-17	70.3300	72.2000	70.3000	71.3500	+0.934%	3,306,457	-4.233%
2025-03-14	68.5900	70.7700	68.5900	70.6900	+3.227%	4,833,388	-3.339%
2025-03-13	70.7000	70.7150	68.3000	68.4800	-3.222%	3,261,296	-0.219%
2025-03-12	71.1800	72.3000	69.8600	70.7600	+0.712%	5,078,813	-3.434%
2025-03-11	71.1500	71.4500	69.0200	70.2600	-0.650%	5,873,536	-2.747%
2025-03-10	74.7400	74.9200	70.4700	70.7200	-9.147%	8,286,185	-3.380%
2025-03-07	79.5100	80.3200	76.8200	77.8400	-2.100%	3,836,561	-12.217%
2025-03-06	80.4400	81.7500	79.0900	79.5100	-2.989%	5,342,349	-14.061%
2025-03-05	82.6100	83.5400	81.5000	81.9600	-0.558%	3,269,752	-16.630%
2025-03-04	85.7600	86.1400	81.7700	82.4200	-4.152%	5,514,788	-17.095%
2025-03-03	88.6700	88.7400	85.6400	85.9900	-2.693%	3,707,507	-20.537%
2025-02-28	87.8400	88.6000	86.7900	88.3700	+0.638%	4,307,749	-22.677%
2025-02-27	89.4400	90.0000	87.7300	87.8100	-2.336%	2,327,255	-22.184%
2025-02-26	87.6800	90.6600	86.4100	89.9100	+1.800%	2,891,223	-24.002%
2025-02-25	90.7100	91.8700	87.9300	88.3200	-2.678%	3,448,703	-22.634%
2025-02-24	88.8200	91.2200	88.5000	90.7500	+2.219%	3,930,569	-24.705%
2025-02-21	88.6000	89.8700	87.5600	88.7800	-0.627%	3,031,056	-23.034%
2025-02-20	89.4500	89.8400	88.3600	89.3400	-0.379%	3,284,310	-23.517%
2025-02-19	90.7700	91.7400	89.1150	89.6800	-0.939%	3,125,561	-23.807%
2025-02-18	90.0000	93.2500	89.5700	90.5300	+1.639%	5,529,644	-24.522%
2025-02-14	86.0300	89.8400	86.0000	89.0700	+5.922%	7,532,477	-23.285%
2025-02-13	83.9600	84.5800	83.2000	84.0900	+0.262%	6,728,678	-18.742%
2025-02-12	85.0700	85.2900	83.7800	83.8700	-2.906%	3,924,755	-18.529%
2025-02-11	87.5200	88.0200	86.2800	86.3800	-2.141%	2,523,496	-20.896%
2025-02-10	88.3800	88.4250	85.6044	88.2700	+0.216%	2,788,584	-22.590%
2025-02-07	88.5200	88.7200	87.5950	88.0800	-0.272%	2,867,550	-22.423%
2025-02-06	88.8500	89.5800	87.6600	88.3200	-0.518%	2,415,623	-22.634%
2025-02-05	87.4600	88.8600	87.0100	88.7800	+1.509%	1,687,854	-23.034%
2025-02-04	85.0020	87.9500	85.0020	87.4600	+0.471%	2,015,625	-21.873%
2025-02-03	88.0000	88.4200	86.7900	87.0500	+0.253%	1,971,251	-21.505%
2025-01-31	86.8700	88.2900	86.5900	86.8300	-0.902%	2,297,727	-21.306%
2025-01-30	86.6100	88.7000	86.6100	87.6200	+1.377%	2,104,136	-22.016%
2025-01-29	88.1500	88.3100	86.0400	86.4300	-2.173%	2,314,677	-20.942%
2025-01-28	87.0100	89.0000	86.6501	88.3500	+0.937%	3,357,771	-22.660%
2025-01-27	88.5800	89.5900	87.3500	87.5300	-1.375%	3,125,057	-21.935%
2025-01-24	88.0000	88.8700	87.1600	88.7500	+1.197%	3,168,214	-23.008%
2025-01-23	87.0200	87.8600	86.6200	87.7000	+0.700%	3,939,604	-22.087%
2025-01-22	85.8500	88.2050	85.7200	87.0900	+0.892%	3,058,632	-21.541%
2025-01-21	86.2700	87.0500	85.0700	86.3200	+2.299%	3,756,431	-20.841%
2025-01-17	86.3200	86.3300	83.8900	84.3800	-0.542%	5,063,774	-19.021%
2025-01-16	83.0000	85.4850	82.4400	84.8400	+5.522%	5,966,520	-19.460%
2025-01-15	80.1700	82.2900	80.0529	80.4000	+1.554%	4,700,075	-15.012%
2025-01-14	80.6400	80.7000	77.1000	79.1700	-0.839%	4,021,775	-13.692%
2025-01-13	82.0000	82.2400	73.6200	79.8400	+2.675%	5,448,664	-14.416%
2025-01-10	79.5000	79.6350	76.8600	77.7600	-2.909%	4,616,678	-12.127%
2025-01-08	79.1000	80.7000	78.8500	80.0900	+0.933%	2,324,487	-14.683%
2025-01-07	80.4600	80.9500	79.1150	79.3500	-0.663%	2,348,109	-13.888%

document.getElementById("Q4FsJ8").onerror = function(){this.style.display='none';}; .dark-mode .Pmm3Vk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pmm3Vk{ color: #333333; background-color: white; border: 2px solid #333333; }DXCMDexCom, Inc.stock NASDAQ

DXCM
DexCom, Inc.
stock NASDAQ