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 |