DXCM(DXCM)
DXCM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $62.43 | $64.08 | $61.90 | $63.98 | 5.86M |
| 4/16/2026 | $61.29 | $63.89 | $60.82 | $61.23 | 5.75M |
| 4/15/2026 | $63.04 | $63.88 | $61.37 | $61.54 | 5.68M |
| 4/14/2026 | $62.69 | $63.70 | $62.00 | $62.95 | 4.73M |
| 4/13/2026 | $63.99 | $64.03 | $61.64 | $63.12 | 5.70M |
| 4/10/2026 | $65.90 | $66.14 | $63.61 | $64.02 | 2.11M |
| 4/9/2026 | $65.39 | $66.44 | $64.40 | $65.68 | 3.76M |
| 4/8/2026 | $65.01 | $65.87 | $64.86 | $65.80 | 2.81M |
| 4/7/2026 | $63.10 | $64.28 | $62.58 | $63.11 | 3.87M |
| 4/6/2026 | $62.22 | $63.30 | $62.10 | $63.21 | 3.19M |
| 4/2/2026 | $61.60 | $62.86 | $60.57 | $62.22 | 2.41M |
| 4/1/2026 | $62.80 | $63.67 | $61.91 | $62.37 | 3.53M |
| 3/31/2026 | $62.77 | $63.68 | $61.96 | $62.80 | 3.98M |
| 3/30/2026 | $62.35 | $63.25 | $61.62 | $61.90 | 3.99M |
| 3/27/2026 | $65.91 | $65.91 | $61.99 | $62.25 | 4.31M |
| 3/26/2026 | $66.84 | $67.93 | $65.99 | $66.09 | 2.16M |
| 3/25/2026 | $67.22 | $68.09 | $65.54 | $66.84 | 2.94M |
| 3/24/2026 | $66.31 | $66.94 | $65.10 | $66.60 | 3.84M |
| 3/23/2026 | $68.10 | $68.21 | $65.90 | $65.94 | 3.66M |
| 3/20/2026 | $67.42 | $67.91 | $66.00 | $66.95 | 8.05M |
| 3/19/2026 | $67.98 | $68.76 | $67.10 | $67.27 | 3.74M |
| 3/18/2026 | $66.72 | $68.05 | $66.71 | $67.66 | 3.99M |
| 3/17/2026 | $67.11 | $68.69 | $66.99 | $67.32 | 5.16M |
| 3/16/2026 | $64.85 | $66.81 | $64.60 | $66.34 | 4.92M |
| 3/13/2026 | $65.28 | $65.78 | $63.82 | $64.24 | 4.08M |
| 3/12/2026 | $65.65 | $66.79 | $65.17 | $65.26 | 5.29M |
| 3/11/2026 | $67.11 | $67.98 | $65.79 | $66.31 | 4.03M |
| 3/10/2026 | $68.60 | $68.75 | $66.74 | $67.79 | 2.52M |
| 3/9/2026 | $67.02 | $68.94 | $66.00 | $68.74 | 4.07M |
| 3/6/2026 | $69.72 | $69.86 | $67.64 | $68.10 | 3.93M |
| 3/5/2026 | $72.36 | $72.76 | $70.44 | $70.69 | 5.10M |
| 3/4/2026 | $73.03 | $73.57 | $71.10 | $72.90 | 4.34M |
| 3/3/2026 | $72.47 | $73.53 | $72.25 | $73.08 | 2.38M |
| 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 |