5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+24.66%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
+12.65%
YEAR-TO-DATE PERFORMANCE
+9.91%
1 YEAR PERFORMANCE
-34.93%
DexCom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $85.88 | $85.48 (-0.47%) | $86.00 | $84.68 | 3.16 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 |
| 03/26/2025 | $73.25 | $72.13 (-1.53%) | $73.40 | $71.47 | 3.27 M | $28.80 B |
| 03/25/2025 | $75.24 | $73.55 (-2.25%) | $76.01 | $72.52 | 3.24 M | $29.37 B |
| 03/24/2025 | $75.05 | $75.32 (0.36%) | $75.81 | $74.60 | 2.69 M | $30.08 B |
| 03/21/2025 | $74.17 | $73.80 (-0.5%) | $74.49 | $72.73 | 5.56 M | $29.47 B |
| 03/20/2025 | $72.90 | $75.11 (3.03%) | $76.27 | $72.52 | 3.59 M | $29.99 B |
| 03/19/2025 | $70.71 | $73.38 (3.78%) | $74.42 | $70.71 | 4.30 M | $29.30 B |
| 03/18/2025 | $71.25 | $70.70 (-0.77%) | $71.35 | $69.92 | 2.60 M | $28.23 B |
| 03/17/2025 | $70.33 | $71.35 (1.45%) | $72.20 | $70.30 | 3.63 M | $28.49 B |
| 03/14/2025 | $68.59 | $70.69 (3.06%) | $70.77 | $68.59 | 4.90 M | $28.23 B |
| 03/13/2025 | $70.70 | $68.48 (-3.14%) | $70.72 | $68.30 | 3.36 M | $27.35 B |
| 03/12/2025 | $71.18 | $70.76 (-0.59%) | $72.30 | $69.86 | 5.17 M | $28.26 B |
| 03/11/2025 | $71.15 | $70.26 (-1.25%) | $71.45 | $69.02 | 6.06 M | $28.06 B |
| 03/10/2025 | $74.74 | $70.72 (-5.38%) | $74.92 | $70.47 | 8.34 M | $28.24 B |
| 03/07/2025 | $79.51 | $77.84 (-2.1%) | $80.32 | $76.82 | 3.88 M | $31.08 B |
| 03/06/2025 | $80.44 | $79.51 (-1.16%) | $81.75 | $79.09 | 5.37 M | $31.75 B |
| 03/05/2025 | $82.61 | $81.96 (-0.79%) | $83.54 | $81.50 | 3.34 M | $32.73 B |
| 03/04/2025 | $85.76 | $82.42 (-3.89%) | $86.14 | $81.77 | 5.57 M | $32.91 B |
| 03/03/2025 | $88.67 | $85.99 (-3.02%) | $88.74 | $85.64 | 3.91 M | $34.34 B |
| 02/28/2025 | $87.84 | $88.37 (0.6%) | $88.60 | $86.79 | 4.97 M | $35.29 B |
| 02/27/2025 | $89.44 | $87.81 (-1.82%) | $90.00 | $87.73 | 2.48 M | $35.07 B |
| 02/26/2025 | $87.68 | $89.91 (2.54%) | $90.66 | $86.41 | 3.05 M | $35.90 B |
| 02/25/2025 | $90.71 | $88.32 (-2.63%) | $91.87 | $87.93 | 3.49 M | $35.27 B |
| 02/24/2025 | $88.82 | $90.75 (2.17%) | $91.22 | $88.50 | 4.02 M | $36.24 B |
| 02/21/2025 | $88.60 | $88.78 (0.2%) | $89.87 | $87.56 | 3.73 M | $35.45 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 |
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.
