5 DAY PERFORMANCE
+13.41%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-18.27%
Dexcom Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $60.45 | $58.57 (-3.11%) | $61.36 | $58.53 | 7.00 M | $23.52 B |
| 05/12/2026 | $60.14 | $61.14 (1.66%) | $61.46 | $59.65 | 6.10 M | $23.55 B |
| 05/11/2026 | $60.34 | $59.33 (-1.67%) | $60.59 | $58.43 | 5.27 M | $22.85 B |
| 05/08/2026 | $60.91 | $60.61 (-0.49%) | $61.37 | $60.13 | 4.22 M | $23.34 B |
| 05/07/2026 | $60.36 | $60.91 (0.91%) | $61.55 | $60.35 | 5.08 M | $23.46 B |
| 05/06/2026 | $59.71 | $60.36 (1.09%) | $61.08 | $58.70 | 5.91 M | $23.24 B |
| 05/05/2026 | $60.54 | $59.48 (-1.75%) | $61.00 | $58.98 | 5.53 M | $22.91 B |
| 05/04/2026 | $61.61 | $60.04 (-2.55%) | $61.63 | $59.17 | 5.49 M | $23.12 B |
| 05/01/2026 | $60.99 | $61.35 (0.59%) | $62.85 | $59.70 | 10.56 M | $23.63 B |
| 04/30/2026 | $57.88 | $59.55 (2.89%) | $59.64 | $57.58 | 5.34 M | $22.93 B |
| 04/29/2026 | $58.95 | $57.56 (-2.36%) | $58.95 | $56.72 | 6.56 M | $22.17 B |
| 04/28/2026 | $61.68 | $59.32 (-3.83%) | $62.44 | $59.09 | 5.59 M | $22.84 B |
| 04/27/2026 | $61.12 | $61.41 (0.47%) | $62.08 | $61.04 | 3.38 M | $23.65 B |
| 04/24/2026 | $62.67 | $61.57 (-1.76%) | $62.90 | $60.34 | 3.60 M | $23.81 B |
| 04/23/2026 | $63.09 | $62.70 (-0.62%) | $63.78 | $61.90 | 2.51 M | $24.25 B |
| 04/22/2026 | $63.16 | $63.41 (0.4%) | $63.87 | $62.51 | 2.68 M | $24.52 B |
| 04/21/2026 | $64.87 | $62.60 (-3.5%) | $65.00 | $62.41 | 4.36 M | $24.21 B |
| 04/20/2026 | $63.57 | $64.62 (1.65%) | $65.29 | $63.34 | 3.77 M | $24.99 B |
| 04/17/2026 | $62.43 | $63.98 (2.48%) | $64.09 | $61.90 | 7.83 M | $24.74 B |
| 04/16/2026 | $61.29 | $61.23 (-0.1%) | $63.89 | $60.82 | 5.75 M | $23.68 B |
| 04/15/2026 | $63.04 | $61.54 (-2.38%) | $63.88 | $61.37 | 5.68 M | $23.80 B |
| 04/14/2026 | $62.69 | $62.95 (0.41%) | $63.70 | $62.00 | 4.73 M | $24.34 B |
| 04/13/2026 | $63.99 | $63.12 (-1.36%) | $64.03 | $61.64 | 5.70 M | $24.41 B |
| 04/10/2026 | $65.90 | $64.02 (-2.85%) | $66.14 | $63.61 | 2.11 M | $24.76 B |
| 04/09/2026 | $65.39 | $65.68 (0.44%) | $66.44 | $64.40 | 3.76 M | $25.40 B |
| 04/08/2026 | $65.01 | $65.80 (1.22%) | $65.87 | $64.86 | 2.81 M | $25.44 B |
| 04/07/2026 | $63.10 | $63.11 (0.02%) | $64.28 | $62.58 | 3.87 M | $24.40 B |
| 04/06/2026 | $62.22 | $63.21 (1.59%) | $63.30 | $62.10 | 3.19 M | $24.44 B |
| 04/02/2026 | $61.60 | $62.22 (1.01%) | $62.86 | $60.57 | 2.41 M | $24.06 B |
| 04/01/2026 | $62.80 | $62.37 (-0.68%) | $63.67 | $61.91 | 3.53 M | $24.12 B |
| 03/31/2026 | $62.77 | $62.80 (0.05%) | $63.68 | $61.96 | 3.98 M | $24.28 B |
| 03/30/2026 | $62.35 | $61.90 (-0.72%) | $63.25 | $61.62 | 3.99 M | $23.94 B |
| 03/27/2026 | $65.91 | $62.25 (-5.55%) | $65.91 | $61.99 | 4.31 M | $24.07 B |
| 03/26/2026 | $66.84 | $66.09 (-1.12%) | $67.93 | $65.99 | 2.16 M | $25.56 B |
| 03/25/2026 | $67.22 | $66.84 (-0.57%) | $68.09 | $65.54 | 2.94 M | $25.85 B |
| 03/24/2026 | $66.31 | $66.60 (0.44%) | $66.94 | $65.10 | 3.84 M | $25.75 B |
| 03/23/2026 | $68.10 | $65.94 (-3.17%) | $68.21 | $65.90 | 3.66 M | $25.50 B |
| 03/20/2026 | $67.42 | $66.95 (-0.7%) | $67.91 | $66.00 | 8.05 M | $25.89 B |
| 03/19/2026 | $67.98 | $67.27 (-1.04%) | $68.76 | $67.10 | 3.74 M | $26.01 B |
| 03/18/2026 | $66.72 | $67.66 (1.41%) | $68.05 | $66.71 | 3.99 M | $26.16 B |
| 03/17/2026 | $67.11 | $67.32 (0.31%) | $68.69 | $66.99 | 5.16 M | $26.03 B |
| 03/16/2026 | $64.85 | $66.34 (2.3%) | $66.81 | $64.60 | 4.92 M | $25.65 B |
| 03/13/2026 | $65.28 | $64.24 (-1.59%) | $65.78 | $63.82 | 4.08 M | $24.84 B |
| 03/12/2026 | $65.65 | $65.26 (-0.59%) | $66.79 | $65.17 | 5.29 M | $25.24 B |
| 03/11/2026 | $67.11 | $66.31 (-1.19%) | $67.98 | $65.79 | 4.03 M | $25.64 B |
| 03/10/2026 | $68.60 | $67.79 (-1.18%) | $68.75 | $66.74 | 2.52 M | $26.21 B |
| 03/09/2026 | $67.02 | $68.74 (2.57%) | $68.94 | $66.00 | 4.07 M | $26.58 B |
| 03/06/2026 | $69.72 | $68.10 (-2.32%) | $69.86 | $67.64 | 3.93 M | $26.33 B |
| 03/05/2026 | $72.36 | $70.69 (-2.31%) | $72.76 | $70.44 | 5.10 M | $27.34 B |
| 03/04/2026 | $73.03 | $72.90 (-0.18%) | $73.57 | $71.10 | 4.34 M | $28.19 B |
| 03/03/2026 | $72.47 | $73.08 (0.84%) | $73.53 | $72.25 | 2.38 M | $28.26 B |
| 03/02/2026 | $72.37 | $73.78 (1.95%) | $73.91 | $71.57 | 3.70 M | $28.53 B |
| 02/27/2026 | $73.58 | $73.43 (-0.2%) | $74.35 | $73.03 | 5.45 M | $28.40 B |
| 02/26/2026 | $73.45 | $74.38 (1.27%) | $74.43 | $72.83 | 2.88 M | $28.76 B |
| 02/25/2026 | $73.42 | $73.16 (-0.35%) | $73.71 | $72.34 | 3.24 M | $28.29 B |
| 02/24/2026 | $73.31 | $73.09 (-0.3%) | $73.61 | $70.81 | 4.14 M | $28.26 B |
| 02/23/2026 | $73.07 | $73.26 (0.26%) | $74.49 | $72.86 | 4.86 M | $28.33 B |
| 02/20/2026 | $72.35 | $73.08 (1.01%) | $73.37 | $72.04 | 3.33 M | $28.26 B |
| 02/19/2026 | $72.79 | $72.27 (-0.71%) | $73.26 | $71.61 | 3.46 M | $27.95 B |
| 02/18/2026 | $70.71 | $72.80 (2.96%) | $73.24 | $70.03 | 4.45 M | $28.15 B |
| 02/17/2026 | $70.25 | $70.43 (0.26%) | $72.19 | $69.81 | 5.91 M | $27.24 B |
| 02/13/2026 | $64.44 | $70.02 (8.66%) | $71.34 | $62.86 | 11.02 M | $27.08 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.
