The closing price for DexCom (DXCM) since 2006 is $84.82, yesterday. It is up 2,163.4% in that time. The latest price is $83.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $85.44 | $87.91 | $84.10 | $84.82 | 15,941,143 |
May 2025 | $71.38 | $87.67 | $69.70 | $85.80 | 86,187,000 |
April 2025 | $67.85 | $73.50 | $57.52 | $71.38 | 95,785,400 |
March 2025 | $88.67 | $88.74 | $66.25 | $68.29 | 94,621,200 |
February 2025 | $88.00 | $93.25 | $83.20 | $88.37 | 69,812,300 |
January 2025 | $77.87 | $89.59 | $73.62 | $86.83 | 71,712,000 |
December 2024 | $78.19 | $82.26 | $74.50 | $77.77 | 67,755,100 |
November 2024 | $70.10 | $79.38 | $67.69 | $77.99 | 80,142,400 |
October 2024 | $67.39 | $76.06 | $64.76 | $70.48 | 109,795,300 |
September 2024 | $68.91 | $73.28 | $66.32 | $67.04 | 81,218,900 |
August 2024 | $68.15 | $77.77 | $68.11 | $69.34 | 120,835,300 |
July 2024 | $113.00 | $117.19 | $62.34 | $67.82 | 146,676,700 |
June 2024 | $118.16 | $120.48 | $108.71 | $113.38 | 61,954,000 |
May 2024 | $126.21 | $132.26 | $116.26 | $118.77 | 51,487,500 |
April 2024 | $138.79 | $141.99 | $123.08 | $127.39 | 63,646,600 |
March 2024 | $114.37 | $142.00 | $113.69 | $138.70 | 67,965,000 |
February 2024 | $122.15 | $127.37 | $113.05 | $115.07 | 67,527,000 |
January 2024 | $123.15 | $132.03 | $119.55 | $121.35 | 54,554,700 |
December 2023 | $114.24 | $126.37 | $113.01 | $124.09 | 54,861,500 |
November 2023 | $88.26 | $117.44 | $87.81 | $115.52 | 91,908,700 |
October 2023 | $92.86 | $96.18 | $74.75 | $88.83 | 135,820,000 |
September 2023 | $102.32 | $108.28 | $85.31 | $93.30 | 95,261,000 |
August 2023 | $124.45 | $125.95 | $98.02 | $100.98 | 90,438,700 |
July 2023 | $127.23 | $139.55 | $124.03 | $124.56 | 56,807,800 |
June 2023 | $117.48 | $134.14 | $116.31 | $128.51 | 58,634,900 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
