| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $60.99 | $62.85 | $58.43 | $58.57 | 54,486,613 |
April 2026 | $62.80 | $66.44 | $56.72 | $59.55 | 89,148,000 |
March 2026 | $72.37 | $73.91 | $61.62 | $62.80 | 90,182,117 |
February 2026 | $72.71 | $75.36 | $62.86 | $73.43 | 98,108,000 |
January 2026 | $66.63 | $75.98 | $65.19 | $73.04 | 121,319,000 |
December 2025 | $62.79 | $69.77 | $62.32 | $66.37 | 101,178,626 |
November 2025 | $58.55 | $64.00 | $54.11 | $63.47 | 144,409,600 |
October 2025 | $67.21 | $72.08 | $56.45 | $58.22 | 128,514,800 |
September 2025 | $74.17 | $81.64 | $65.18 | $67.29 | 133,442,801 |
August 2025 | $80.57 | $82.36 | $74.21 | $75.34 | 86,637,300 |
July 2025 | $83.18 | $89.98 | $80.46 | $80.77 | 69,364,900 |
June 2025 | $85.44 | $88.32 | $77.81 | $87.29 | 71,127,900 |
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 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.