DexCom, Inc.DXCMNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $72.47 | $73.47 | $72.25 | $73.06 | 1.19M |
| 3/2/2026 | $72.37 | $73.91 | $71.57 | $73.78 | 3.70M |
| 2/27/2026 | $73.58 | $74.35 | $73.03 | $73.43 | 5.45M |
| 2/26/2026 | $73.45 | $74.43 | $72.83 | $74.38 | 2.88M |
| 2/25/2026 | $73.42 | $73.71 | $72.34 | $73.16 | 3.24M |
| 2/24/2026 | $73.31 | $73.61 | $70.81 | $73.09 | 4.14M |
| 2/23/2026 | $73.07 | $74.49 | $72.86 | $73.26 | 4.86M |
| 2/20/2026 | $72.35 | $73.37 | $72.04 | $73.08 | 3.33M |
| 2/19/2026 | $72.79 | $73.26 | $71.61 | $72.27 | 3.46M |
| 2/18/2026 | $70.71 | $73.24 | $70.03 | $72.80 | 4.45M |
| 2/17/2026 | $70.25 | $72.19 | $69.81 | $70.43 | 5.91M |
| 2/13/2026 | $64.44 | $71.34 | $62.86 | $70.02 | 11.02M |
| 2/12/2026 | $68.01 | $69.00 | $64.88 | $65.08 | 7.69M |
| 2/11/2026 | $68.28 | $68.55 | $67.04 | $68.15 | 5.17M |
| 2/10/2026 | $70.18 | $70.34 | $68.12 | $68.16 | 7.89M |
| 2/9/2026 | $69.01 | $70.21 | $67.87 | $70.16 | 4.03M |
| 2/6/2026 | $70.57 | $70.68 | $68.68 | $69.97 | 3.66M |
| 2/5/2026 | $70.98 | $72.06 | $69.63 | $69.89 | 5.57M |
| 2/4/2026 | $71.86 | $72.28 | $70.48 | $70.82 | 7.05M |
| 2/3/2026 | $72.55 | $75.36 | $70.73 | $71.63 | 5.03M |
| 2/2/2026 | $72.71 | $73.59 | $72.41 | $72.53 | 3.27M |
| 1/30/2026 | $73.41 | $74.96 | $72.83 | $73.04 | 3.83M |
| 1/29/2026 | $73.32 | $74.21 | $72.34 | $74.00 | 5.10M |
| 1/28/2026 | $73.67 | $73.93 | $72.66 | $73.36 | 4.53M |
| 1/27/2026 | $73.22 | $73.88 | $71.85 | $73.67 | 5.64M |
| 1/26/2026 | $72.95 | $74.01 | $72.65 | $73.34 | 7.32M |
| 1/23/2026 | $73.05 | $73.53 | $71.66 | $72.86 | 5.25M |
| 1/22/2026 | $71.74 | $75.97 | $70.78 | $73.92 | 11.34M |
| 1/21/2026 | $71.29 | $72.81 | $70.75 | $72.11 | 5.41M |
| 1/20/2026 | $68.77 | $71.33 | $68.54 | $70.73 | 4.84M |
| 1/16/2026 | $69.35 | $70.38 | $69.02 | $69.54 | 7.44M |
| 1/15/2026 | $69.65 | $70.06 | $68.97 | $69.24 | 5.64M |
| 1/14/2026 | $70.05 | $71.28 | $68.71 | $69.70 | 5.84M |
| 1/13/2026 | $70.89 | $70.92 | $68.47 | $70.25 | 8.71M |
| 1/12/2026 | $66.74 | $72.50 | $65.92 | $70.98 | 10.86M |
| 1/9/2026 | $68.61 | $68.89 | $65.60 | $67.40 | 7.88M |
| 1/8/2026 | $69.33 | $69.84 | $67.30 | $68.43 | 4.56M |
| 1/7/2026 | $69.76 | $70.92 | $69.12 | $70.10 | 5.08M |
| 1/6/2026 | $67.65 | $70.28 | $67.30 | $69.89 | 3.97M |
| 1/5/2026 | $66.64 | $67.94 | $65.19 | $67.65 | 5.20M |
| 1/2/2026 | $66.63 | $67.49 | $66.12 | $66.54 | 2.89M |
| 12/31/2025 | $67.10 | $67.15 | $66.00 | $66.37 | 2.07M |
| 12/30/2025 | $67.36 | $67.71 | $66.86 | $67.06 | 2.25M |
| 12/29/2025 | $67.59 | $68.18 | $67.12 | $67.47 | 2.71M |
| 12/26/2025 | $67.45 | $67.66 | $67.00 | $67.57 | 1.41M |
| 12/24/2025 | $66.92 | $67.51 | $66.75 | $67.42 | 948,103 |
| 12/23/2025 | $67.36 | $67.40 | $66.35 | $66.86 | 2.82M |
| 12/22/2025 | $66.16 | $67.95 | $66.12 | $67.43 | 3.95M |
| 12/19/2025 | $66.45 | $66.87 | $65.64 | $66.06 | 10.64M |
| 12/18/2025 | $66.31 | $66.67 | $65.56 | $65.91 | 3.92M |
| 12/17/2025 | $66.18 | $68.19 | $65.63 | $65.75 | 5.24M |
| 12/16/2025 | $66.35 | $67.00 | $65.20 | $66.37 | 4.63M |
| 12/15/2025 | $67.42 | $67.75 | $65.36 | $65.73 | 7.43M |
| 12/12/2025 | $69.03 | $69.31 | $66.68 | $66.96 | 6.83M |
| 12/11/2025 | $67.98 | $69.77 | $67.53 | $68.94 | 6.93M |
| 12/10/2025 | $66.49 | $68.22 | $65.61 | $67.56 | 8.53M |
| 12/9/2025 | $65.60 | $66.77 | $64.40 | $66.33 | 5.14M |
| 12/8/2025 | $65.26 | $66.04 | $64.00 | $65.62 | 4.68M |
| 12/5/2025 | $65.38 | $66.75 | $65.15 | $65.49 | 3.85M |
| 12/4/2025 | $65.13 | $65.33 | $64.09 | $65.25 | 3.48M |
| 12/3/2025 | $64.43 | $65.16 | $64.09 | $64.85 | 3.71M |