5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
+3.48%
6 MONTH PERFORMANCE
+14.92%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-39.34%
DexCom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $70.70 | $68.48 (-3.14%) | $70.90 | $68.30 | 3.23 M | $27.48 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 |
| 02/14/2025 | $86.03 | $89.07 (3.53%) | $89.84 | $86.00 | 7.59 M | $35.57 B |
| 02/13/2025 | $83.96 | $84.09 (0.15%) | $84.58 | $83.20 | 6.82 M | $33.58 B |
| 02/12/2025 | $85.07 | $83.87 (-1.41%) | $85.29 | $83.78 | 4.11 M | $33.06 B |
| 02/11/2025 | $87.52 | $86.38 (-1.3%) | $88.02 | $86.28 | 2.59 M | $34.05 B |
| 02/10/2025 | $88.38 | $88.27 (-0.12%) | $88.43 | $85.60 | 3.01 M | $34.80 B |
| 02/07/2025 | $88.52 | $88.08 (-0.5%) | $88.72 | $87.60 | 2.93 M | $34.72 B |
| 02/06/2025 | $88.85 | $88.32 (-0.6%) | $89.58 | $87.66 | 2.47 M | $34.82 B |
| 02/05/2025 | $87.46 | $88.78 (1.51%) | $88.86 | $87.01 | 2.01 M | $35.00 B |
| 02/04/2025 | $85.00 | $87.46 (2.89%) | $87.95 | $85.00 | 2.08 M | $34.48 B |
| 02/03/2025 | $88.00 | $87.05 (-1.08%) | $88.42 | $86.79 | 2.18 M | $34.32 B |
| 01/31/2025 | $86.87 | $86.83 (-0.05%) | $88.29 | $86.59 | 2.34 M | $34.23 B |
| 01/30/2025 | $86.61 | $87.62 (1.17%) | $88.70 | $86.61 | 2.16 M | $34.54 B |
| 01/29/2025 | $88.15 | $86.43 (-1.95%) | $88.31 | $86.04 | 2.64 M | $34.07 B |
| 01/28/2025 | $87.01 | $88.35 (1.54%) | $89.00 | $86.65 | 3.41 M | $34.83 B |
| 01/27/2025 | $88.58 | $87.53 (-1.19%) | $89.59 | $87.35 | 3.21 M | $34.50 B |
| 01/24/2025 | $88.00 | $88.75 (0.85%) | $88.87 | $87.16 | 3.26 M | $34.99 B |
| 01/23/2025 | $87.02 | $87.70 (0.78%) | $87.86 | $86.62 | 3.99 M | $34.57 B |
| 01/22/2025 | $85.85 | $87.09 (1.44%) | $88.21 | $85.72 | 3.18 M | $34.33 B |
| 01/21/2025 | $86.27 | $86.32 (0.06%) | $87.05 | $85.07 | 4.06 M | $34.03 B |
| 01/17/2025 | $86.32 | $84.38 (-2.25%) | $86.33 | $83.89 | 5.14 M | $33.26 B |
| 01/16/2025 | $83.00 | $84.84 (2.22%) | $85.49 | $82.44 | 6.00 M | $33.44 B |
| 01/15/2025 | $80.17 | $80.40 (0.29%) | $82.29 | $80.05 | 4.77 M | $31.69 B |
| 01/14/2025 | $80.64 | $79.17 (-1.82%) | $80.70 | $77.10 | 4.11 M | $31.21 B |
| 01/13/2025 | $82.00 | $79.84 (-2.63%) | $82.24 | $73.62 | 5.52 M | $31.47 B |
| 01/10/2025 | $79.50 | $77.76 (-2.19%) | $79.64 | $76.86 | 4.72 M | $30.65 B |
| 01/08/2025 | $79.10 | $80.09 (1.25%) | $80.70 | $78.85 | 2.42 M | $31.57 B |
| 01/07/2025 | $80.46 | $79.35 (-1.38%) | $80.95 | $79.11 | 2.43 M | $31.28 B |
| 01/06/2025 | $81.95 | $79.88 (-2.53%) | $82.66 | $79.64 | 3.44 M | $31.49 B |
| 01/03/2025 | $79.00 | $81.07 (2.62%) | $81.22 | $78.52 | 2.68 M | $31.96 B |
| 01/02/2025 | $77.87 | $78.50 (0.81%) | $79.97 | $77.66 | 2.24 M | $30.94 B |
| 12/31/2024 | $78.62 | $77.77 (-1.08%) | $78.78 | $77.33 | 1.97 M | $30.66 B |
| 12/30/2024 | $79.28 | $78.00 (-1.61%) | $79.60 | $77.67 | 2.75 M | $30.75 B |
| 12/27/2024 | $80.03 | $80.24 (0.26%) | $80.50 | $79.63 | 1.80 M | $31.63 B |
| 12/26/2024 | $79.54 | $80.57 (1.29%) | $80.67 | $79.25 | 1.35 M | $31.76 B |
| 12/24/2024 | $79.56 | $80.24 (0.85%) | $80.83 | $78.59 | 1.15 M | $31.63 B |
| 12/23/2024 | $78.90 | $79.54 (0.81%) | $80.25 | $77.80 | 2.39 M | $31.35 B |
| 12/20/2024 | $75.47 | $80.04 (6.06%) | $81.51 | $75.47 | 11.58 M | $31.55 B |
| 12/19/2024 | $75.64 | $75.82 (0.24%) | $76.28 | $74.50 | 3.82 M | $29.89 B |
| 12/18/2024 | $77.26 | $75.26 (-2.59%) | $77.57 | $75.23 | 2.95 M | $29.67 B |
| 12/17/2024 | $76.30 | $77.80 (1.97%) | $78.38 | $76.05 | 3.61 M | $30.67 B |
| 12/16/2024 | $76.87 | $76.41 (-0.6%) | $77.42 | $75.05 | 4.01 M | $30.12 B |
| 12/13/2024 | $78.60 | $77.19 (-1.79%) | $78.72 | $76.82 | 2.96 M | $30.43 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.
