5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+22.41%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+9.35%
1 YEAR PERFORMANCE
-25.76%
DexCom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $84.95 | $85.04 (0.11%) | $86.07 | $84.80 | 2.46 M | $33.26 B |
| 06/25/2025 | $87.55 | $84.68 (-3.28%) | $87.75 | $84.40 | 4.44 M | $33.12 B |
| 06/24/2025 | $80.31 | $87.57 (9.04%) | $88.32 | $79.40 | 10.20 M | $34.25 B |
| 06/23/2025 | $79.99 | $79.84 (-0.19%) | $80.32 | $77.81 | 5.67 M | $31.23 B |
| 06/20/2025 | $81.60 | $80.00 (-1.96%) | $82.06 | $79.61 | 5.24 M | $31.29 B |
| 06/18/2025 | $82.01 | $81.01 (-1.22%) | $82.43 | $80.23 | 4.74 M | $31.68 B |
| 06/17/2025 | $82.67 | $81.83 (-1.02%) | $83.35 | $81.61 | 2.69 M | $32.00 B |
| 06/16/2025 | $82.80 | $83.00 (0.24%) | $83.70 | $82.27 | 3.45 M | $32.46 B |
| 06/13/2025 | $81.69 | $81.99 (0.37%) | $83.17 | $81.39 | 2.90 M | $32.07 B |
| 06/12/2025 | $83.09 | $82.85 (-0.29%) | $83.61 | $82.02 | 2.81 M | $32.40 B |
| 06/11/2025 | $85.01 | $82.99 (-2.38%) | $85.49 | $82.90 | 3.25 M | $32.46 B |
| 06/10/2025 | $86.05 | $84.82 (-1.43%) | $86.45 | $84.31 | 2.25 M | $33.17 B |
| 06/09/2025 | $86.91 | $85.68 (-1.42%) | $86.94 | $85.09 | 2.07 M | $33.51 B |
| 06/06/2025 | $86.73 | $86.67 (-0.07%) | $87.91 | $85.83 | 2.42 M | $33.90 B |
| 06/05/2025 | $85.78 | $85.74 (-0.05%) | $86.54 | $84.87 | 2.39 M | $33.53 B |
| 06/04/2025 | $86.87 | $85.61 (-1.45%) | $87.24 | $85.59 | 1.86 M | $33.48 B |
| 06/03/2025 | $85.49 | $86.79 (1.52%) | $87.33 | $84.50 | 2.42 M | $33.94 B |
| 06/02/2025 | $85.44 | $85.51 (0.08%) | $85.88 | $84.10 | 2.52 M | $33.44 B |
| 05/30/2025 | $86.76 | $85.80 (-1.11%) | $86.80 | $84.85 | 4.26 M | $33.56 B |
| 05/29/2025 | $87.65 | $84.86 (-3.18%) | $87.67 | $84.51 | 3.69 M | $33.19 B |
| 05/28/2025 | $85.24 | $86.98 (2.04%) | $87.60 | $85.24 | 2.86 M | $34.02 B |
| 05/27/2025 | $85.44 | $85.33 (-0.13%) | $85.70 | $84.60 | 2.03 M | $33.37 B |
| 05/23/2025 | $83.94 | $84.51 (0.68%) | $85.01 | $83.48 | 2.60 M | $33.05 B |
| 05/22/2025 | $84.90 | $84.83 (-0.08%) | $85.31 | $84.28 | 1.69 M | $33.18 B |
| 05/21/2025 | $86.43 | $84.89 (-1.78%) | $87.00 | $84.50 | 2.67 M | $33.20 B |
| 05/20/2025 | $86.21 | $87.34 (1.31%) | $87.65 | $85.88 | 2.74 M | $34.16 B |
| 05/19/2025 | $84.67 | $86.96 (2.7%) | $86.99 | $84.34 | 2.37 M | $34.01 B |
| 05/16/2025 | $85.88 | $85.48 (-0.47%) | $86.00 | $84.68 | 3.40 M | $33.43 B |
| 05/15/2025 | $86.21 | $85.67 (-0.63%) | $86.85 | $84.76 | 2.89 M | $33.51 B |
| 05/14/2025 | $83.64 | $86.52 (3.44%) | $86.57 | $83.64 | 3.83 M | $33.84 B |
| 05/13/2025 | $84.74 | $84.11 (-0.74%) | $85.54 | $83.84 | 5.51 M | $32.90 B |
| 05/12/2025 | $87.02 | $85.05 (-2.26%) | $87.02 | $84.31 | 4.03 M | $33.26 B |
| 05/09/2025 | $84.78 | $84.67 (-0.13%) | $85.71 | $84.23 | 3.35 M | $33.11 B |
| 05/08/2025 | $84.00 | $85.34 (1.6%) | $85.74 | $83.48 | 6.16 M | $33.38 B |
| 05/07/2025 | $81.53 | $83.35 (2.23%) | $83.90 | $80.50 | 3.95 M | $32.60 B |
| 05/06/2025 | $79.52 | $81.53 (2.53%) | $82.48 | $78.55 | 5.21 M | $31.89 B |
| 05/05/2025 | $81.65 | $80.27 (-1.69%) | $81.96 | $80.00 | 5.37 M | $31.39 B |
| 05/02/2025 | $75.26 | $81.62 (8.45%) | $81.88 | $74.96 | 10.70 M | $31.92 B |
| 05/01/2025 | $71.38 | $70.26 (-1.57%) | $71.71 | $69.70 | 6.87 M | $27.48 B |
| 04/30/2025 | $70.67 | $71.38 (1%) | $71.57 | $69.75 | 2.86 M | $27.92 B |
| 04/29/2025 | $71.28 | $71.30 (0.03%) | $71.46 | $70.29 | 2.33 M | $27.89 B |
| 04/28/2025 | $72.27 | $71.18 (-1.51%) | $72.60 | $70.57 | 2.78 M | $27.84 B |
| 04/25/2025 | $70.85 | $71.66 (1.14%) | $72.28 | $70.36 | 2.86 M | $28.62 B |
| 04/24/2025 | $67.79 | $70.78 (4.41%) | $70.98 | $67.55 | 3.92 M | $28.26 B |
| 04/23/2025 | $68.45 | $66.86 (-2.32%) | $70.21 | $66.80 | 4.52 M | $26.70 B |
| 04/22/2025 | $67.09 | $66.33 (-1.13%) | $67.31 | $65.53 | 4.14 M | $26.49 B |
| 04/21/2025 | $68.07 | $66.11 (-2.88%) | $68.12 | $65.11 | 4.02 M | $26.40 B |
| 04/17/2025 | $67.00 | $68.57 (2.34%) | $68.78 | $66.53 | 3.70 M | $27.38 B |
| 04/16/2025 | $68.84 | $68.73 (-0.16%) | $69.69 | $67.75 | 4.27 M | $27.45 B |
| 04/15/2025 | $67.40 | $69.23 (2.72%) | $69.32 | $66.98 | 4.62 M | $27.65 B |
| 04/14/2025 | $67.28 | $67.39 (0.16%) | $68.07 | $66.41 | 3.64 M | $26.91 B |
| 04/11/2025 | $67.23 | $66.14 (-1.62%) | $67.66 | $64.99 | 4.79 M | $26.41 B |
| 04/10/2025 | $72.80 | $67.30 (-7.55%) | $73.50 | $66.46 | 8.91 M | $26.87 B |
| 04/09/2025 | $60.09 | $66.84 (11.23%) | $67.63 | $59.62 | 6.70 M | $26.69 B |
| 04/08/2025 | $62.50 | $60.69 (-2.9%) | $63.89 | $59.97 | 5.58 M | $24.24 B |
| 04/07/2025 | $58.03 | $61.63 (6.2%) | $62.90 | $58.00 | 8.40 M | $24.61 B |
| 04/04/2025 | $59.63 | $59.83 (0.34%) | $61.05 | $57.52 | 6.55 M | $23.89 B |
| 04/03/2025 | $64.89 | $61.80 (-4.76%) | $65.01 | $61.48 | 5.40 M | $24.68 B |
| 04/02/2025 | $66.32 | $68.14 (2.74%) | $68.52 | $66.32 | 2.56 M | $27.21 B |
| 04/01/2025 | $67.85 | $67.32 (-0.78%) | $68.40 | $66.30 | 3.22 M | $26.88 B |
| 03/31/2025 | $67.22 | $68.29 (1.59%) | $68.75 | $66.25 | 5.62 M | $27.27 B |
| 03/28/2025 | $69.50 | $67.74 (-2.53%) | $69.89 | $67.37 | 4.68 M | $27.05 B |
| 03/27/2025 | $71.98 | $69.47 (-3.49%) | $72.47 | $69.41 | 5.52 M | $27.74 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.
