DexCom, Inc.DXCMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $65.09 | $65.32 | $64.36 | $64.45 | 4.80M |
| 12/1/2025 | $62.79 | $63.98 | $62.32 | $63.52 | 5.21M |
| 11/28/2025 | $62.57 | $63.95 | $62.23 | $63.47 | 2.25M |
| 11/26/2025 | $61.36 | $63.09 | $61.08 | $62.53 | 3.67M |
| 11/25/2025 | $61.99 | $64.00 | $61.43 | $61.69 | 6.76M |
| 11/24/2025 | $60.38 | $62.85 | $60.07 | $62.21 | 6.30M |
| 11/21/2025 | $58.50 | $61.15 | $58.36 | $60.23 | 5.45M |
| 11/20/2025 | $59.72 | $60.76 | $58.29 | $58.42 | 4.82M |
| 11/19/2025 | $59.78 | $60.33 | $59.16 | $59.73 | 6.35M |
| 11/18/2025 | $58.35 | $60.48 | $58.14 | $60.17 | 6.69M |
| 11/17/2025 | $58.11 | $59.15 | $57.20 | $58.49 | 6.05M |
| 11/14/2025 | $59.05 | $59.47 | $57.92 | $58.06 | 5.38M |
| 11/13/2025 | $59.20 | $60.85 | $59.20 | $59.72 | 6.82M |
| 11/12/2025 | $58.07 | $59.79 | $57.51 | $59.61 | 6.85M |
| 11/11/2025 | $56.29 | $58.86 | $55.84 | $58.13 | 9.74M |
| 11/10/2025 | $55.16 | $55.90 | $54.20 | $54.84 | 8.88M |
| 11/7/2025 | $58.02 | $58.25 | $54.11 | $55.00 | 10.94M |
| 11/6/2025 | $58.97 | $60.00 | $56.89 | $58.02 | 8.98M |
| 11/5/2025 | $60.95 | $60.95 | $58.34 | $59.28 | 8.97M |
| 11/4/2025 | $61.09 | $62.39 | $58.88 | $61.18 | 11.62M |
| 11/3/2025 | $58.55 | $61.15 | $58.50 | $60.43 | 17.89M |
| 10/31/2025 | $59.19 | $60.36 | $56.45 | $58.22 | 26.56M |
| 10/30/2025 | $68.36 | $69.17 | $68.00 | $68.20 | 7.25M |
| 10/29/2025 | $68.92 | $69.10 | $67.80 | $68.18 | 4.43M |
| 10/28/2025 | $70.67 | $70.67 | $66.42 | $69.23 | 8.69M |
| 10/27/2025 | $70.87 | $71.11 | $69.82 | $70.63 | 2.91M |
| 10/24/2025 | $71.14 | $72.08 | $70.31 | $70.33 | 3.16M |
| 10/23/2025 | $70.70 | $71.50 | $70.11 | $71.06 | 2.86M |
| 10/22/2025 | $70.44 | $71.99 | $69.75 | $70.70 | 4.16M |
| 10/21/2025 | $68.68 | $69.83 | $67.99 | $69.75 | 4.48M |
| 10/20/2025 | $67.05 | $68.47 | $66.70 | $68.43 | 4.72M |
| 10/17/2025 | $66.26 | $66.85 | $65.41 | $66.60 | 3.52M |
| 10/16/2025 | $66.00 | $66.68 | $64.99 | $66.33 | 3.96M |
| 10/15/2025 | $66.35 | $66.61 | $64.90 | $65.41 | 3.33M |
| 10/14/2025 | $63.85 | $67.29 | $63.20 | $66.21 | 5.73M |