DexCom Inc. (DXCM)
NASDAQ: DXCM
· Real-Time Price · USD
79.89
-1.78 (-2.18%)
At close: Aug 21, 2025, 9:37 AM
DXCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 80.77 | 82.05 | 80.43 | 81.67 | 81.67 | 0.95% | 2,344,138 |
| Aug 19, 2025 | 80.68 | 81.42 | 80.32 | 80.90 | 80.90 | 0.10% | 2,267,900 |
| Aug 18, 2025 | 80.93 | 81.74 | 80.32 | 80.82 | 80.82 | -0.16% | 2,976,858 |
| Aug 15, 2025 | 80.29 | 82.04 | 80.29 | 80.95 | 80.95 | 1.24% | 2,232,926 |
| Aug 14, 2025 | 79.74 | 80.21 | 78.86 | 79.96 | 79.96 | 0.00% | 2,291,904 |
| Aug 13, 2025 | 80.67 | 81.56 | 79.87 | 79.96 | 79.96 | -0.26% | 4,278,314 |
| Aug 12, 2025 | 78.50 | 80.36 | 78.15 | 80.17 | 80.17 | 2.98% | 3,609,936 |
| Aug 11, 2025 | 78.74 | 79.22 | 77.60 | 77.85 | 77.85 | -1.28% | 4,224,440 |
| Aug 8, 2025 | 76.27 | 79.05 | 76.27 | 78.86 | 78.86 | 3.22% | 3,865,848 |
| Aug 7, 2025 | 77.12 | 77.95 | 75.59 | 76.40 | 76.40 | 0.00% | 3,084,000 |
| Aug 6, 2025 | 75.48 | 77.95 | 74.80 | 76.40 | 76.40 | 1.25% | 4,843,300 |
| Aug 5, 2025 | 76.30 | 76.53 | 74.88 | 75.46 | 75.46 | -1.04% | 5,633,134 |
| Aug 4, 2025 | 79.90 | 80.22 | 75.94 | 76.25 | 76.25 | -3.82% | 6,537,500 |
| Aug 1, 2025 | 80.57 | 80.86 | 78.93 | 79.28 | 79.28 | -1.84% | 5,238,726 |
| Jul 31, 2025 | 85.70 | 87.00 | 80.46 | 80.77 | 80.77 | -9.31% | 9,282,500 |
| Jul 30, 2025 | 89.35 | 89.98 | 88.30 | 89.06 | 89.06 | -0.32% | 4,522,233 |
| Jul 29, 2025 | 89.64 | 89.96 | 88.97 | 89.35 | 89.35 | -0.20% | 2,472,433 |
| Jul 28, 2025 | 88.99 | 89.76 | 88.63 | 89.53 | 89.53 | 0.61% | 2,700,621 |
| Jul 25, 2025 | 87.22 | 89.07 | 86.69 | 88.99 | 88.99 | 2.59% | 3,072,493 |
| Jul 24, 2025 | 86.54 | 87.14 | 86.06 | 86.74 | 86.74 | 0.36% | 1,994,678 |