5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+10.43%
6 MONTH PERFORMANCE
+1.73%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-20.38%
Dexcom Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $68.44 | $70.14 (2.48%) | $70.38 | $68.28 | 6.87 M | $27.01 B |
| 06/25/2026 | $69.88 | $68.65 (-1.76%) | $70.79 | $68.58 | 4.11 M | $26.44 B |
| 06/24/2026 | $69.00 | $69.75 (1.09%) | $71.08 | $68.92 | 3.83 M | $26.86 B |
| 06/23/2026 | $70.24 | $68.92 (-1.88%) | $70.27 | $68.72 | 6.35 M | $26.54 B |
| 06/22/2026 | $71.89 | $69.07 (-3.92%) | $71.92 | $68.55 | 5.57 M | $26.60 B |
| 06/18/2026 | $72.61 | $72.47 (-0.19%) | $73.69 | $71.60 | 8.57 M | $27.91 B |
| 06/17/2026 | $73.14 | $71.23 (-2.61%) | $74.26 | $70.90 | 4.43 M | $27.43 B |
| 06/16/2026 | $74.35 | $73.16 (-1.6%) | $74.66 | $73.07 | 3.06 M | $28.17 B |
| 06/15/2026 | $75.70 | $74.22 (-1.96%) | $75.70 | $73.53 | 5.39 M | $28.58 B |
| 06/12/2026 | $75.57 | $75.37 (-0.26%) | $76.25 | $73.53 | 4.77 M | $29.02 B |
| 06/11/2026 | $74.85 | $75.25 (0.53%) | $76.03 | $74.04 | 6.61 M | $28.98 B |
| 06/10/2026 | $78.82 | $74.77 (-5.14%) | $78.91 | $74.64 | 5.04 M | $28.79 B |
| 06/09/2026 | $77.48 | $78.19 (0.92%) | $78.82 | $76.50 | 5.42 M | $30.11 B |
| 06/08/2026 | $73.91 | $76.62 (3.67%) | $78.52 | $73.00 | 7.57 M | $29.51 B |
| 06/05/2026 | $73.47 | $72.86 (-0.83%) | $75.44 | $72.52 | 4.86 M | $28.06 B |
| 06/04/2026 | $74.13 | $72.59 (-2.08%) | $74.92 | $71.53 | 6.37 M | $27.95 B |
| 06/03/2026 | $73.00 | $72.77 (-0.32%) | $73.25 | $71.95 | 4.05 M | $28.02 B |
| 06/02/2026 | $74.30 | $73.45 (-1.14%) | $74.36 | $72.57 | 3.75 M | $28.29 B |
| 06/01/2026 | $73.49 | $74.87 (1.88%) | $76.35 | $72.50 | 6.14 M | $28.83 B |
| 05/29/2026 | $72.89 | $73.74 (1.17%) | $73.83 | $72.50 | 9.26 M | $28.40 B |
| 05/28/2026 | $70.11 | $72.34 (3.18%) | $72.76 | $69.60 | 5.62 M | $27.86 B |
| 05/27/2026 | $72.53 | $70.26 (-3.13%) | $72.65 | $69.92 | 5.86 M | $27.06 B |
| 05/26/2026 | $72.02 | $72.01 (-0.01%) | $73.10 | $70.14 | 5.31 M | $27.73 B |
| 05/22/2026 | $71.90 | $72.10 (0.28%) | $73.05 | $71.31 | 6.73 M | $27.77 B |
| 05/21/2026 | $71.50 | $71.90 (0.56%) | $72.27 | $70.18 | 9.08 M | $27.69 B |
| 05/20/2026 | $66.71 | $71.44 (7.09%) | $71.48 | $66.30 | 11.25 M | $27.51 B |
| 05/19/2026 | $65.28 | $66.95 (2.56%) | $67.75 | $64.47 | 11.30 M | $25.78 B |
| 05/18/2026 | $61.79 | $65.09 (5.34%) | $65.17 | $61.54 | 13.51 M | $25.07 B |
| 05/15/2026 | $59.91 | $61.63 (2.87%) | $63.19 | $59.46 | 11.13 M | $23.73 B |
| 05/14/2026 | $59.02 | $57.82 (-2.03%) | $59.56 | $57.66 | 4.32 M | $22.27 B |
| 05/13/2026 | $60.45 | $58.57 (-3.11%) | $61.36 | $58.53 | 7.03 M | $22.56 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 | $23.71 B |
| 04/23/2026 | $63.09 | $62.70 (-0.62%) | $63.78 | $61.90 | 2.51 M | $24.15 B |
| 04/22/2026 | $63.16 | $63.41 (0.4%) | $63.87 | $62.51 | 2.68 M | $24.42 B |
| 04/21/2026 | $64.87 | $62.60 (-3.5%) | $65.00 | $62.41 | 4.36 M | $24.11 B |
| 04/20/2026 | $63.57 | $64.62 (1.65%) | $65.29 | $63.34 | 3.77 M | $24.89 B |
| 04/17/2026 | $62.43 | $63.98 (2.48%) | $64.09 | $61.90 | 7.83 M | $24.64 B |
| 04/16/2026 | $61.29 | $61.23 (-0.1%) | $63.89 | $60.82 | 5.75 M | $23.58 B |
| 04/15/2026 | $63.04 | $61.54 (-2.38%) | $63.88 | $61.37 | 5.68 M | $23.70 B |
| 04/14/2026 | $62.69 | $62.95 (0.41%) | $63.70 | $62.00 | 4.73 M | $24.24 B |
| 04/13/2026 | $63.99 | $63.12 (-1.36%) | $64.03 | $61.64 | 5.70 M | $24.31 B |
| 04/10/2026 | $65.90 | $64.02 (-2.85%) | $66.14 | $63.61 | 2.11 M | $24.65 B |
| 04/09/2026 | $65.39 | $65.68 (0.44%) | $66.44 | $64.40 | 3.76 M | $25.29 B |
| 04/08/2026 | $65.01 | $65.80 (1.22%) | $65.87 | $64.86 | 2.81 M | $25.34 B |
| 04/07/2026 | $63.10 | $63.11 (0.02%) | $64.28 | $62.58 | 3.87 M | $24.30 B |
| 04/06/2026 | $62.22 | $63.21 (1.59%) | $63.30 | $62.10 | 3.19 M | $24.34 B |
| 04/02/2026 | $61.60 | $62.22 (1.01%) | $62.86 | $60.57 | 2.41 M | $23.96 B |
| 04/01/2026 | $62.80 | $62.37 (-0.68%) | $63.67 | $61.91 | 3.53 M | $24.02 B |
| 03/31/2026 | $62.77 | $62.80 (0.05%) | $63.68 | $61.96 | 3.98 M | $24.18 B |
| 03/30/2026 | $62.35 | $61.90 (-0.72%) | $63.25 | $61.62 | 3.99 M | $23.84 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.
