DexCom, Inc. (DXCM) Charts

$89.07

south_east
-$0.27 (-0.3%)
Day's range
$87.56
Day's range
$89.8

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+3.19%

3 MONTH PERFORMANCE

+19.62%

6 MONTH PERFORMANCE

+21.68%

YEAR-TO-DATE PERFORMANCE

+14.53%

1 YEAR PERFORMANCE

-23.47%

DexCom, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $89.45 $89.03 (-0.47%) $89.80 $87.56 1.93 M $35.52 B
02/20/2025 $89.45 $89.34 (-0.12%) $89.84 $88.36 3.34 M $35.68 B
02/19/2025 $90.77 $89.68 (-1.2%) $91.74 $89.12 3.25 M $35.81 B
02/18/2025 $90.00 $90.53 (0.59%) $93.25 $89.57 5.69 M $36.15 B
02/14/2025 $86.03 $89.07 (3.53%) $89.84 $86.00 7.59 M $35.57 B
02/13/2025 $83.96 $84.09 (0.15%) $84.58 $83.20 6.82 M $33.58 B
02/12/2025 $85.07 $83.87 (-1.41%) $85.29 $83.78 4.11 M $33.06 B
02/11/2025 $87.52 $86.38 (-1.3%) $88.02 $86.28 2.59 M $34.05 B
02/10/2025 $88.38 $88.27 (-0.12%) $88.43 $85.60 3.01 M $34.80 B
02/07/2025 $88.52 $88.08 (-0.5%) $88.72 $87.60 2.93 M $34.72 B
02/06/2025 $88.85 $88.32 (-0.6%) $89.58 $87.66 2.47 M $34.82 B
02/05/2025 $87.46 $88.78 (1.51%) $88.86 $87.01 2.01 M $35.00 B
02/04/2025 $85.00 $87.46 (2.89%) $87.95 $85.00 2.08 M $34.48 B
02/03/2025 $88.00 $87.05 (-1.08%) $88.42 $86.79 2.18 M $34.32 B
01/31/2025 $86.87 $86.83 (-0.05%) $88.29 $86.59 2.34 M $34.23 B
01/30/2025 $86.61 $87.62 (1.17%) $88.70 $86.61 2.16 M $34.54 B
01/29/2025 $88.15 $86.43 (-1.95%) $88.31 $86.04 2.64 M $34.07 B
01/28/2025 $87.01 $88.35 (1.54%) $89.00 $86.65 3.41 M $34.83 B
01/27/2025 $88.58 $87.53 (-1.19%) $89.59 $87.35 3.21 M $34.50 B
01/24/2025 $88.00 $88.75 (0.85%) $88.87 $87.16 3.26 M $34.99 B
01/23/2025 $87.02 $87.70 (0.78%) $87.86 $86.62 3.99 M $34.57 B
01/22/2025 $85.85 $87.09 (1.44%) $88.21 $85.72 3.18 M $34.33 B
01/21/2025 $86.27 $86.32 (0.06%) $87.05 $85.07 4.06 M $34.03 B
01/17/2025 $86.32 $84.38 (-2.25%) $86.33 $83.89 5.14 M $33.26 B
01/16/2025 $83.00 $84.84 (2.22%) $85.49 $82.44 6.00 M $33.44 B
01/15/2025 $80.17 $80.40 (0.29%) $82.29 $80.05 4.77 M $31.69 B
01/14/2025 $80.64 $79.17 (-1.82%) $80.70 $77.10 4.11 M $31.21 B
01/13/2025 $82.00 $79.84 (-2.63%) $82.24 $73.62 5.52 M $31.47 B
01/10/2025 $79.50 $77.76 (-2.19%) $79.64 $76.86 4.72 M $30.65 B
01/08/2025 $79.10 $80.09 (1.25%) $80.70 $78.85 2.42 M $31.57 B
01/07/2025 $80.46 $79.35 (-1.38%) $80.95 $79.11 2.43 M $31.28 B
01/06/2025 $81.95 $79.88 (-2.53%) $82.66 $79.64 3.44 M $31.49 B
01/03/2025 $79.00 $81.07 (2.62%) $81.22 $78.52 2.68 M $31.96 B
01/02/2025 $77.87 $78.50 (0.81%) $79.97 $77.66 2.24 M $30.94 B
12/31/2024 $78.62 $77.77 (-1.08%) $78.78 $77.33 1.97 M $30.66 B
12/30/2024 $79.28 $78.00 (-1.61%) $79.60 $77.67 2.75 M $30.75 B
12/27/2024 $80.03 $80.24 (0.26%) $80.50 $79.63 1.80 M $31.63 B
12/26/2024 $79.54 $80.57 (1.29%) $80.67 $79.25 1.35 M $31.76 B
12/24/2024 $79.56 $80.24 (0.85%) $80.83 $78.59 1.15 M $31.63 B
12/23/2024 $78.90 $79.54 (0.81%) $80.25 $77.80 2.39 M $31.35 B
12/20/2024 $75.47 $80.04 (6.06%) $81.51 $75.47 11.58 M $31.55 B
12/19/2024 $75.64 $75.82 (0.24%) $76.28 $74.50 3.82 M $29.89 B
12/18/2024 $77.26 $75.26 (-2.59%) $77.57 $75.23 2.95 M $29.67 B
12/17/2024 $76.30 $77.80 (1.97%) $78.38 $76.05 3.61 M $30.67 B
12/16/2024 $76.87 $76.41 (-0.6%) $77.42 $75.05 4.01 M $30.12 B
12/13/2024 $78.60 $77.19 (-1.79%) $78.72 $76.82 2.96 M $30.43 B
12/12/2024 $80.18 $78.93 (-1.56%) $80.96 $77.83 3.21 M $31.11 B
12/11/2024 $79.83 $80.47 (0.8%) $81.12 $79.41 2.91 M $31.72 B
12/10/2024 $78.79 $79.41 (0.79%) $80.90 $77.90 2.97 M $31.30 B
12/09/2024 $78.09 $78.41 (0.41%) $79.11 $77.55 2.29 M $30.91 B
12/06/2024 $79.21 $77.72 (-1.88%) $79.50 $77.33 2.65 M $30.64 B
12/05/2024 $80.91 $78.92 (-2.46%) $81.00 $78.06 3.28 M $31.11 B
12/04/2024 $80.86 $81.01 (0.19%) $82.26 $80.69 3.23 M $31.93 B
12/03/2024 $79.00 $80.91 (2.42%) $81.11 $78.09 3.61 M $31.89 B
12/02/2024 $78.19 $79.31 (1.43%) $80.18 $77.50 3.28 M $31.26 B
11/29/2024 $78.40 $77.99 (-0.52%) $79.37 $77.89 1.51 M $30.74 B
11/27/2024 $78.43 $78.10 (-0.42%) $78.62 $77.18 2.00 M $30.79 B
11/26/2024 $78.65 $77.94 (-0.9%) $79.38 $76.94 4.14 M $30.72 B
11/25/2024 $74.20 $77.83 (4.89%) $78.22 $73.27 6.58 M $30.68 B
11/22/2024 $74.85 $72.83 (-2.7%) $75.29 $72.51 4.56 M $28.71 B
11/21/2024 $74.83 $74.46 (-0.49%) $75.76 $74.14 3.23 M $29.35 B