5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-20.58%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
-15.84%
Dexcom Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $68.61 | $67.40 (-1.76%) | $68.89 | $65.60 | 7.87 M | $26.60 B |
| 01/08/2026 | $69.33 | $68.43 (-1.3%) | $69.84 | $67.30 | 4.56 M | $26.76 B |
| 01/07/2026 | $69.76 | $70.10 (0.49%) | $70.92 | $69.12 | 5.08 M | $27.42 B |
| 01/06/2026 | $67.65 | $69.89 (3.31%) | $70.28 | $67.30 | 3.97 M | $27.33 B |
| 01/05/2026 | $66.64 | $67.65 (1.52%) | $67.94 | $65.19 | 5.20 M | $26.46 B |
| 01/02/2026 | $66.63 | $66.54 (-0.14%) | $67.49 | $66.12 | 2.89 M | $26.02 B |
| 12/31/2025 | $67.10 | $66.37 (-1.09%) | $67.15 | $66.00 | 2.07 M | $25.96 B |
| 12/30/2025 | $67.36 | $67.06 (-0.45%) | $67.71 | $66.86 | 2.25 M | $26.23 B |
| 12/29/2025 | $67.59 | $67.47 (-0.18%) | $68.18 | $67.12 | 2.71 M | $26.39 B |
| 12/26/2025 | $67.45 | $67.57 (0.18%) | $67.66 | $67.00 | 1.41 M | $26.43 B |
| 12/24/2025 | $66.92 | $67.42 (0.75%) | $67.51 | $66.75 | 948.10 K | $26.37 B |
| 12/23/2025 | $67.36 | $66.86 (-0.74%) | $67.40 | $66.35 | 2.82 M | $26.15 B |
| 12/22/2025 | $66.16 | $67.43 (1.92%) | $67.95 | $66.12 | 3.95 M | $26.37 B |
| 12/19/2025 | $66.45 | $66.06 (-0.59%) | $66.87 | $65.64 | 10.64 M | $25.84 B |
| 12/18/2025 | $66.31 | $65.91 (-0.6%) | $66.67 | $65.56 | 3.92 M | $25.78 B |
| 12/17/2025 | $66.18 | $65.75 (-0.65%) | $68.19 | $65.63 | 5.24 M | $25.71 B |
| 12/16/2025 | $66.35 | $66.37 (0.03%) | $67.00 | $65.20 | 4.63 M | $25.96 B |
| 12/15/2025 | $67.42 | $65.73 (-2.51%) | $67.75 | $65.36 | 7.43 M | $25.71 B |
| 12/12/2025 | $69.03 | $66.96 (-3%) | $69.31 | $66.68 | 6.83 M | $26.19 B |
| 12/11/2025 | $67.98 | $68.94 (1.41%) | $69.77 | $67.53 | 6.93 M | $26.96 B |
| 12/10/2025 | $66.49 | $67.56 (1.61%) | $68.22 | $65.61 | 8.53 M | $26.42 B |
| 12/09/2025 | $65.60 | $66.33 (1.11%) | $66.77 | $64.40 | 5.14 M | $25.94 B |
| 12/08/2025 | $65.26 | $65.62 (0.55%) | $66.04 | $64.00 | 4.68 M | $25.66 B |
| 12/05/2025 | $65.38 | $65.49 (0.17%) | $66.75 | $65.15 | 3.85 M | $25.61 B |
| 12/04/2025 | $65.13 | $65.25 (0.18%) | $65.33 | $64.09 | 3.48 M | $25.52 B |
| 12/03/2025 | $64.43 | $64.85 (0.65%) | $65.16 | $64.09 | 3.71 M | $25.36 B |
| 12/02/2025 | $65.09 | $64.45 (-0.98%) | $65.32 | $64.36 | 4.80 M | $25.21 B |
| 12/01/2025 | $62.79 | $63.52 (1.16%) | $63.98 | $62.32 | 5.21 M | $24.84 B |
| 11/28/2025 | $62.57 | $63.47 (1.44%) | $63.95 | $62.23 | 2.25 M | $24.82 B |
| 11/26/2025 | $61.36 | $62.53 (1.91%) | $63.09 | $61.08 | 3.67 M | $24.46 B |
| 11/25/2025 | $61.99 | $61.69 (-0.48%) | $64.00 | $61.43 | 6.76 M | $24.13 B |
| 11/24/2025 | $60.38 | $62.21 (3.03%) | $62.85 | $60.07 | 6.30 M | $24.33 B |
| 11/21/2025 | $58.50 | $60.23 (2.96%) | $61.15 | $58.36 | 5.45 M | $23.56 B |
| 11/20/2025 | $59.72 | $58.42 (-2.18%) | $60.76 | $58.29 | 4.82 M | $22.85 B |
| 11/19/2025 | $59.78 | $59.73 (-0.08%) | $60.33 | $59.16 | 6.35 M | $23.36 B |
| 11/18/2025 | $58.35 | $60.17 (3.12%) | $60.48 | $58.14 | 6.69 M | $23.53 B |
| 11/17/2025 | $58.11 | $58.49 (0.65%) | $59.15 | $57.20 | 6.05 M | $22.88 B |
| 11/14/2025 | $59.05 | $58.06 (-1.68%) | $59.47 | $57.92 | 5.38 M | $22.71 B |
| 11/13/2025 | $59.20 | $59.72 (0.88%) | $60.85 | $59.20 | 6.82 M | $23.36 B |
| 11/12/2025 | $58.07 | $59.61 (2.65%) | $59.79 | $57.51 | 6.85 M | $23.31 B |
| 11/11/2025 | $56.29 | $58.13 (3.27%) | $58.86 | $55.84 | 9.74 M | $22.73 B |
| 11/10/2025 | $55.16 | $54.84 (-0.58%) | $55.90 | $54.20 | 8.88 M | $21.45 B |
| 11/07/2025 | $58.02 | $55.00 (-5.21%) | $58.25 | $54.11 | 10.94 M | $21.51 B |
| 11/06/2025 | $58.97 | $58.02 (-1.61%) | $60.00 | $56.89 | 8.98 M | $22.69 B |
| 11/05/2025 | $60.95 | $59.28 (-2.74%) | $60.95 | $58.34 | 8.97 M | $23.18 B |
| 11/04/2025 | $61.09 | $61.18 (0.15%) | $62.39 | $58.88 | 11.62 M | $23.93 B |
| 11/03/2025 | $58.55 | $60.43 (3.21%) | $61.15 | $58.50 | 17.89 M | $23.63 B |
| 10/31/2025 | $59.19 | $58.22 (-1.64%) | $60.36 | $56.45 | 26.56 M | $22.77 B |
| 10/30/2025 | $68.36 | $68.20 (-0.23%) | $69.17 | $68.00 | 7.25 M | $26.67 B |
| 10/29/2025 | $68.92 | $68.18 (-1.07%) | $69.10 | $67.80 | 4.43 M | $26.67 B |
| 10/28/2025 | $70.67 | $69.23 (-2.04%) | $70.67 | $66.42 | 8.69 M | $27.08 B |
| 10/27/2025 | $70.87 | $70.63 (-0.34%) | $71.11 | $69.82 | 2.91 M | $27.62 B |
| 10/24/2025 | $71.14 | $70.33 (-1.14%) | $72.08 | $70.31 | 3.16 M | $27.58 B |
| 10/23/2025 | $70.70 | $71.06 (0.51%) | $71.50 | $70.11 | 2.86 M | $27.86 B |
| 10/22/2025 | $70.44 | $70.70 (0.37%) | $71.99 | $69.75 | 4.16 M | $27.72 B |
| 10/21/2025 | $68.68 | $69.75 (1.56%) | $69.83 | $67.99 | 4.48 M | $27.35 B |
| 10/20/2025 | $67.05 | $68.43 (2.06%) | $68.47 | $66.70 | 4.72 M | $26.83 B |
| 10/17/2025 | $66.26 | $66.60 (0.51%) | $66.85 | $65.41 | 3.52 M | $26.11 B |
| 10/16/2025 | $66.00 | $66.33 (0.5%) | $66.68 | $64.99 | 3.96 M | $26.01 B |
| 10/15/2025 | $66.35 | $65.41 (-1.42%) | $66.61 | $64.90 | 3.33 M | $25.65 B |
| 10/14/2025 | $63.85 | $66.21 (3.7%) | $67.29 | $63.20 | 5.73 M | $25.96 B |
| 10/13/2025 | $65.99 | $65.20 (-1.2%) | $66.37 | $64.93 | 3.38 M | $25.56 B |
| 10/10/2025 | $68.15 | $65.12 (-4.45%) | $68.50 | $65.03 | 3.50 M | $25.53 B |
| 10/09/2025 | $67.56 | $68.08 (0.77%) | $69.00 | $67.24 | 3.35 M | $26.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
