The highest closing price for DexCom (DXCM) last month was $63.47, on November 28. It was up 8.4% for the month. The latest price is $65.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $62.57 | $63.95 | $62.23 | $63.47 | 2,254,800 |
November 26 2025 | $61.36 | $63.09 | $61.08 | $62.53 | 3,665,300 |
November 25 2025 | $61.99 | $64.00 | $61.43 | $61.69 | 6,759,200 |
November 24 2025 | $60.38 | $62.85 | $60.07 | $62.21 | 6,298,000 |
November 21 2025 | $58.50 | $61.15 | $58.36 | $60.23 | 5,453,400 |
November 20 2025 | $59.72 | $60.76 | $58.29 | $58.42 | 4,820,900 |
November 19 2025 | $59.78 | $60.33 | $59.16 | $59.73 | 6,353,100 |
November 18 2025 | $58.35 | $60.48 | $58.14 | $60.17 | 6,688,600 |
November 17 2025 | $58.11 | $59.15 | $57.20 | $58.49 | 6,047,700 |
November 14 2025 | $59.05 | $59.47 | $57.92 | $58.06 | 5,375,000 |
November 13 2025 | $59.20 | $60.85 | $59.20 | $59.72 | 6,824,000 |
November 12 2025 | $58.07 | $59.79 | $57.51 | $59.61 | 6,845,200 |
November 11 2025 | $56.29 | $58.86 | $55.84 | $58.13 | 9,740,700 |
November 10 2025 | $55.16 | $55.90 | $54.20 | $54.84 | 8,877,600 |
November 07 2025 | $58.02 | $58.25 | $54.11 | $55.00 | 10,943,900 |
November 06 2025 | $58.97 | $60.00 | $56.89 | $58.02 | 8,984,500 |
November 05 2025 | $60.95 | $60.95 | $58.34 | $59.28 | 8,967,400 |
November 04 2025 | $61.09 | $62.39 | $58.88 | $61.18 | 11,623,100 |
November 03 2025 | $58.55 | $61.15 | $58.50 | $60.43 | 17,887,200 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
