5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+21.91%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-22.64%
YEAR-TO-DATE PERFORMANCE
-13.78%
1 YEAR PERFORMANCE
-13.73%
DexCom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.38 | $65.49 (0.17%) | $66.75 | $65.15 | 3.85 M | $25.61 B |
| 12/04/2025 | $65.13 | $65.25 (0.18%) | $65.33 | $64.09 | 3.48 M | $25.52 B |
| 12/03/2025 | $64.43 | $64.85 (0.65%) | $65.16 | $64.09 | 3.71 M | $25.36 B |
| 12/02/2025 | $65.09 | $64.45 (-0.98%) | $65.32 | $64.36 | 4.80 M | $25.21 B |
| 12/01/2025 | $62.79 | $63.52 (1.16%) | $63.98 | $62.32 | 5.21 M | $24.84 B |
| 11/28/2025 | $62.57 | $63.47 (1.44%) | $63.95 | $62.23 | 2.25 M | $24.82 B |
| 11/26/2025 | $61.36 | $62.53 (1.91%) | $63.09 | $61.08 | 3.67 M | $24.46 B |
| 11/25/2025 | $61.99 | $61.69 (-0.48%) | $64.00 | $61.43 | 6.76 M | $24.13 B |
| 11/24/2025 | $60.38 | $62.21 (3.03%) | $62.85 | $60.07 | 6.30 M | $24.33 B |
| 11/21/2025 | $58.50 | $60.23 (2.96%) | $61.15 | $58.36 | 5.45 M | $23.56 B |
| 11/20/2025 | $59.72 | $58.42 (-2.18%) | $60.76 | $58.29 | 4.82 M | $22.85 B |
| 11/19/2025 | $59.78 | $59.73 (-0.08%) | $60.33 | $59.16 | 6.35 M | $23.36 B |
| 11/18/2025 | $58.35 | $60.17 (3.12%) | $60.48 | $58.14 | 6.69 M | $23.53 B |
| 11/17/2025 | $58.11 | $58.49 (0.65%) | $59.15 | $57.20 | 6.05 M | $22.88 B |
| 11/14/2025 | $59.05 | $58.06 (-1.68%) | $59.47 | $57.92 | 5.38 M | $22.71 B |
| 11/13/2025 | $59.20 | $59.72 (0.88%) | $60.85 | $59.20 | 6.82 M | $23.36 B |
| 11/12/2025 | $58.07 | $59.61 (2.65%) | $59.79 | $57.51 | 6.85 M | $23.31 B |
| 11/11/2025 | $56.29 | $58.13 (3.27%) | $58.86 | $55.84 | 9.74 M | $22.73 B |
| 11/10/2025 | $55.16 | $54.84 (-0.58%) | $55.90 | $54.20 | 8.88 M | $21.45 B |
| 11/07/2025 | $58.02 | $55.00 (-5.21%) | $58.25 | $54.11 | 10.94 M | $21.51 B |
| 11/06/2025 | $58.97 | $58.02 (-1.61%) | $60.00 | $56.89 | 8.98 M | $22.69 B |
| 11/05/2025 | $60.95 | $59.28 (-2.74%) | $60.95 | $58.34 | 8.97 M | $23.18 B |
| 11/04/2025 | $61.09 | $61.18 (0.15%) | $62.39 | $58.88 | 11.62 M | $23.93 B |
| 11/03/2025 | $58.55 | $60.43 (3.21%) | $61.15 | $58.50 | 17.89 M | $23.63 B |
| 10/31/2025 | $59.19 | $58.22 (-1.64%) | $60.36 | $56.45 | 26.56 M | $22.77 B |
| 10/30/2025 | $68.36 | $68.20 (-0.23%) | $69.17 | $68.00 | 7.25 M | $26.67 B |
| 10/29/2025 | $68.92 | $68.18 (-1.07%) | $69.10 | $67.80 | 4.43 M | $26.67 B |
| 10/28/2025 | $70.67 | $69.23 (-2.04%) | $70.67 | $66.42 | 8.69 M | $27.08 B |
| 10/27/2025 | $70.87 | $70.63 (-0.34%) | $71.11 | $69.82 | 2.91 M | $27.62 B |
| 10/24/2025 | $71.14 | $70.33 (-1.14%) | $72.08 | $70.31 | 3.16 M | $27.58 B |
| 10/23/2025 | $70.70 | $71.06 (0.51%) | $71.50 | $70.11 | 2.86 M | $27.86 B |
| 10/22/2025 | $70.44 | $70.70 (0.37%) | $71.99 | $69.75 | 4.16 M | $27.72 B |
| 10/21/2025 | $68.68 | $69.75 (1.56%) | $69.83 | $67.99 | 4.48 M | $27.35 B |
| 10/20/2025 | $67.05 | $68.43 (2.06%) | $68.47 | $66.70 | 4.72 M | $26.83 B |
| 10/17/2025 | $66.26 | $66.60 (0.51%) | $66.85 | $65.41 | 3.52 M | $26.11 B |
| 10/16/2025 | $66.00 | $66.33 (0.5%) | $66.68 | $64.99 | 3.96 M | $26.01 B |
| 10/15/2025 | $66.35 | $65.41 (-1.42%) | $66.61 | $64.90 | 3.33 M | $25.65 B |
| 10/14/2025 | $63.85 | $66.21 (3.7%) | $67.29 | $63.20 | 5.73 M | $25.96 B |
| 10/13/2025 | $65.99 | $65.20 (-1.2%) | $66.37 | $64.93 | 3.38 M | $25.56 B |
| 10/10/2025 | $68.15 | $65.12 (-4.45%) | $68.50 | $65.03 | 3.50 M | $25.53 B |
| 10/09/2025 | $67.56 | $68.08 (0.77%) | $69.00 | $67.24 | 3.35 M | $26.69 B |
| 10/08/2025 | $65.96 | $67.78 (2.76%) | $67.88 | $64.90 | 5.95 M | $26.58 B |
| 10/07/2025 | $66.77 | $66.03 (-1.11%) | $67.43 | $65.88 | 3.70 M | $25.89 B |
| 10/06/2025 | $67.90 | $66.36 (-2.27%) | $68.00 | $66.12 | 5.93 M | $26.02 B |
| 10/03/2025 | $66.78 | $67.05 (0.4%) | $67.63 | $66.37 | 4.44 M | $26.29 B |
| 10/02/2025 | $65.79 | $66.44 (0.99%) | $66.82 | $64.67 | 4.89 M | $26.05 B |
| 10/01/2025 | $67.21 | $66.08 (-1.68%) | $67.86 | $63.53 | 7.62 M | $25.91 B |
| 09/30/2025 | $66.70 | $67.29 (0.88%) | $67.61 | $66.18 | 3.79 M | $26.38 B |
| 09/29/2025 | $67.34 | $66.46 (-1.31%) | $67.37 | $65.18 | 5.87 M | $26.06 B |
| 09/26/2025 | $68.05 | $67.10 (-1.4%) | $69.25 | $66.71 | 7.43 M | $26.31 B |
| 09/25/2025 | $66.70 | $68.30 (2.4%) | $68.57 | $65.50 | 6.57 M | $26.78 B |
| 09/24/2025 | $68.27 | $67.50 (-1.13%) | $70.18 | $67.14 | 6.90 M | $26.47 B |
| 09/23/2025 | $69.01 | $68.20 (-1.17%) | $69.98 | $68.03 | 6.16 M | $26.74 B |
| 09/22/2025 | $67.69 | $69.51 (2.69%) | $70.50 | $66.57 | 11.28 M | $27.25 B |
| 09/19/2025 | $75.00 | $67.45 (-10.07%) | $75.18 | $66.90 | 20.85 M | $26.45 B |
| 09/18/2025 | $72.93 | $75.78 (3.91%) | $75.96 | $71.80 | 9.24 M | $29.71 B |
| 09/17/2025 | $76.99 | $76.44 (-0.71%) | $77.84 | $75.55 | 7.42 M | $29.97 B |
| 09/16/2025 | $75.79 | $76.55 (1%) | $77.73 | $75.60 | 4.30 M | $30.02 B |
| 09/15/2025 | $76.44 | $75.58 (-1.13%) | $78.96 | $75.53 | 3.86 M | $29.63 B |
| 09/12/2025 | $75.77 | $76.22 (0.59%) | $76.69 | $75.39 | 3.05 M | $29.89 B |
| 09/11/2025 | $76.24 | $76.00 (-0.31%) | $77.93 | $75.85 | 6.35 M | $29.80 B |
| 09/10/2025 | $77.97 | $76.00 (-2.53%) | $78.28 | $75.56 | 4.89 M | $29.80 B |
| 09/09/2025 | $77.61 | $78.40 (1.02%) | $79.20 | $77.61 | 2.50 M | $30.74 B |
| 09/08/2025 | $79.35 | $78.00 (-1.7%) | $79.65 | $77.74 | 4.10 M | $30.58 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.
