-
5 DAY PERFORMANCE
+6.99% -
1 MONTH PERFORMANCE
+6.10% -
3 MONTH PERFORMANCE
+7.86% -
6 MONTH PERFORMANCE
-38.82% -
YEAR-TO-DATE PERFORMANCE
-37.21% -
1 YEAR PERFORMANCE
-31.64%
DexCom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $78.65 | $77.94 (-0.9%) | $79.38 | $76.94 | 4.09 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 |
| 11/20/2024 | $74.73 | $75.24 (0.68%) | $75.31 | $72.94 | 3.08 M | $29.66 B |
| 11/19/2024 | $75.70 | $74.88 (-1.08%) | $76.61 | $74.65 | 3.35 M | $29.52 B |
| 11/18/2024 | $75.88 | $76.27 (0.51%) | $78.16 | $75.69 | 3.90 M | $30.07 B |
| 11/15/2024 | $75.51 | $75.88 (0.49%) | $78.11 | $75.13 | 6.88 M | $29.91 B |
| 11/14/2024 | $72.60 | $74.68 (2.87%) | $75.78 | $71.75 | 4.52 M | $29.44 B |
| 11/13/2024 | $74.46 | $72.53 (-2.59%) | $74.55 | $71.84 | 4.17 M | $28.59 B |
| 11/12/2024 | $69.46 | $74.34 (7.03%) | $75.47 | $69.23 | 5.47 M | $29.30 B |
| 11/11/2024 | $70.07 | $70.31 (0.34%) | $72.04 | $69.63 | 4.53 M | $27.72 B |
| 11/08/2024 | $69.00 | $69.96 (1.39%) | $70.99 | $68.74 | 3.15 M | $27.58 B |
| 11/07/2024 | $68.79 | $68.91 (0.17%) | $68.98 | $67.69 | 4.67 M | $27.16 B |
| 11/06/2024 | $69.82 | $68.61 (-1.73%) | $70.25 | $67.90 | 5.19 M | $27.05 B |
| 11/05/2024 | $69.69 | $69.00 (-0.99%) | $69.69 | $68.37 | 3.41 M | $27.20 B |
| 11/04/2024 | $70.88 | $69.70 (-1.66%) | $71.01 | $69.65 | 3.06 M | $27.48 B |
| 11/01/2024 | $70.10 | $70.35 (0.36%) | $71.09 | $69.88 | 2.74 M | $27.73 B |
| 10/31/2024 | $71.50 | $70.48 (-1.43%) | $71.61 | $69.74 | 4.04 M | $27.78 B |
| 10/30/2024 | $72.10 | $71.80 (-0.42%) | $72.56 | $71.09 | 3.57 M | $28.30 B |
| 10/29/2024 | $72.25 | $72.24 (-0.01%) | $72.58 | $70.88 | 4.16 M | $28.48 B |
| 10/28/2024 | $73.48 | $72.10 (-1.88%) | $74.60 | $71.60 | 5.57 M | $28.42 B |
| 10/25/2024 | $73.40 | $73.44 (0.05%) | $76.06 | $70.88 | 14.56 M | $28.95 B |
| 10/24/2024 | $73.21 | $74.85 (2.24%) | $75.13 | $73.03 | 9.95 M | $29.51 B |
| 10/23/2024 | $72.32 | $72.48 (0.22%) | $73.23 | $72.20 | 4.29 M | $28.57 B |
| 10/22/2024 | $72.10 | $73.08 (1.36%) | $73.12 | $71.84 | 2.78 M | $28.81 B |
| 10/21/2024 | $71.87 | $72.61 (1.03%) | $73.79 | $71.81 | 3.23 M | $28.62 B |
| 10/18/2024 | $69.50 | $72.38 (4.14%) | $72.40 | $69.26 | 3.70 M | $28.89 B |
| 10/17/2024 | $69.90 | $69.55 (-0.5%) | $70.40 | $69.20 | 3.80 M | $27.76 B |
| 10/16/2024 | $67.59 | $69.90 (3.42%) | $69.96 | $67.58 | 4.70 M | $27.90 B |
| 10/15/2024 | $69.00 | $67.10 (-2.75%) | $69.09 | $67.04 | 5.62 M | $26.79 B |
| 10/14/2024 | $69.81 | $69.18 (-0.9%) | $69.81 | $68.19 | 3.48 M | $27.62 B |
| 10/11/2024 | $69.98 | $69.21 (-1.1%) | $70.02 | $69.06 | 3.94 M | $27.63 B |
| 10/10/2024 | $69.16 | $69.56 (0.58%) | $70.00 | $68.57 | 4.72 M | $27.77 B |
| 10/09/2024 | $69.17 | $69.62 (0.65%) | $69.72 | $68.83 | 2.63 M | $27.79 B |
| 10/08/2024 | $68.86 | $69.43 (0.83%) | $69.63 | $68.57 | 3.94 M | $27.72 B |
| 10/07/2024 | $68.10 | $68.62 (0.76%) | $69.57 | $67.81 | 3.61 M | $27.39 B |
| 10/04/2024 | $66.45 | $68.11 (2.5%) | $68.99 | $66.22 | 6.34 M | $27.19 B |
| 10/03/2024 | $66.82 | $65.68 (-1.71%) | $67.15 | $65.58 | 3.46 M | $26.22 B |
| 10/02/2024 | $65.70 | $67.10 (2.13%) | $67.19 | $64.76 | 3.77 M | $26.79 B |
| 10/01/2024 | $67.39 | $66.00 (-2.06%) | $67.39 | $65.29 | 3.94 M | $26.35 B |
| 09/30/2024 | $67.77 | $67.04 (-1.08%) | $68.27 | $66.50 | 4.11 M | $26.76 B |
| 09/27/2024 | $68.30 | $67.29 (-1.48%) | $68.60 | $67.14 | 4.25 M | $26.86 B |
| 09/26/2024 | $67.00 | $67.53 (0.79%) | $67.71 | $66.33 | 3.30 M | $26.96 B |
| 09/25/2024 | $68.61 | $66.73 (-2.74%) | $68.68 | $66.32 | 4.13 M | $26.64 B |
| 09/24/2024 | $69.86 | $68.66 (-1.72%) | $70.00 | $68.55 | 3.24 M | $27.41 B |
| 09/23/2024 | $70.47 | $69.70 (-1.09%) | $70.92 | $69.61 | 3.30 M | $27.82 B |
| 09/20/2024 | $71.91 | $70.43 (-2.06%) | $71.91 | $69.71 | 7.71 M | $28.12 B |
| 09/19/2024 | $70.88 | $71.92 (1.47%) | $72.34 | $70.27 | 4.18 M | $28.71 B |
| 09/18/2024 | $69.40 | $69.46 (0.09%) | $70.63 | $69.08 | 3.42 M | $27.73 B |
| 09/17/2024 | $69.99 | $68.94 (-1.5%) | $70.97 | $68.59 | 5.08 M | $27.52 B |
| 09/16/2024 | $70.42 | $70.09 (-0.47%) | $71.52 | $69.93 | 4.17 M | $27.98 B |
| 09/13/2024 | $68.97 | $69.51 (0.78%) | $69.90 | $68.14 | 2.62 M | $27.75 B |
| 09/12/2024 | $68.47 | $68.82 (0.51%) | $69.30 | $67.34 | 3.60 M | $27.47 B |
| 09/11/2024 | $68.38 | $68.47 (0.13%) | $68.56 | $66.86 | 3.96 M | $27.33 B |
| 09/10/2024 | $69.83 | $68.55 (-1.83%) | $70.01 | $68.06 | 2.56 M | $27.37 B |
| 09/09/2024 | $68.87 | $69.71 (1.22%) | $71.56 | $68.74 | 3.63 M | $27.83 B |
| 09/06/2024 | $69.24 | $68.61 (-0.91%) | $69.27 | $66.95 | 3.70 M | $27.39 B |
| 09/05/2024 | $69.66 | $69.05 (-0.88%) | $69.80 | $67.52 | 4.72 M | $27.56 B |
| 09/04/2024 | $71.45 | $69.82 (-2.28%) | $71.71 | $69.33 | 4.31 M | $27.87 B |
| 09/03/2024 | $68.91 | $72.36 (5.01%) | $73.28 | $68.91 | 5.23 M | $28.89 B |
| 08/30/2024 | $70.00 | $69.34 (-0.94%) | $70.43 | $68.99 | 4.61 M | $27.68 B |
| 08/29/2024 | $71.15 | $69.62 (-2.15%) | $71.50 | $69.45 | 3.88 M | $27.79 B |
| 08/28/2024 | $72.06 | $70.48 (-2.19%) | $72.22 | $70.31 | 4.09 M | $28.14 B |
| 08/27/2024 | $74.14 | $72.24 (-2.56%) | $74.31 | $71.95 | 3.46 M | $28.84 B |