The highest closing price for DexCom (DXCM) last month was $89.53, on July 28. It was down 2.9% for the month. The latest price is $80.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $85.70 | $87.00 | $80.46 | $80.77 | 9,282,500 |
July 30 2025 | $89.35 | $89.98 | $88.30 | $89.06 | 4,522,200 |
July 29 2025 | $89.64 | $89.96 | $88.97 | $89.35 | 2,472,200 |
July 28 2025 | $88.99 | $89.76 | $88.63 | $89.53 | 2,700,600 |
July 25 2025 | $87.22 | $89.07 | $86.69 | $88.99 | 3,072,100 |
July 24 2025 | $86.54 | $87.14 | $86.06 | $86.74 | 1,994,400 |
July 23 2025 | $86.19 | $86.78 | $85.49 | $86.43 | 2,188,200 |
July 22 2025 | $84.49 | $85.65 | $84.25 | $85.12 | 1,971,400 |
July 21 2025 | $83.96 | $84.50 | $83.30 | $84.03 | 2,093,700 |
July 18 2025 | $84.70 | $84.78 | $83.23 | $83.89 | 2,616,500 |
July 17 2025 | $84.09 | $85.90 | $83.54 | $84.10 | 4,777,300 |
July 16 2025 | $85.49 | $85.57 | $83.85 | $84.13 | 2,353,200 |
July 15 2025 | $86.03 | $86.14 | $84.67 | $84.78 | 2,128,100 |
July 14 2025 | $83.42 | $85.61 | $82.96 | $85.33 | 2,384,100 |
July 11 2025 | $85.33 | $85.35 | $83.05 | $83.37 | 2,328,000 |
July 10 2025 | $85.24 | $85.92 | $84.06 | $85.46 | 3,669,900 |
July 09 2025 | $84.14 | $85.20 | $82.73 | $84.87 | 2,692,600 |
July 08 2025 | $83.14 | $84.46 | $82.92 | $83.76 | 3,038,000 |
July 07 2025 | $82.84 | $83.81 | $82.50 | $82.94 | 2,782,200 |
July 03 2025 | $83.70 | $84.49 | $82.58 | $82.93 | 1,841,100 |
July 02 2025 | $83.26 | $84.73 | $82.79 | $83.58 | 2,867,000 |
July 01 2025 | $83.18 | $85.62 | $82.75 | $83.58 | 5,589,600 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
