The highest closing price for DexCom (DXCM) last month was $87.34, on May 20. It was up 20.2% for the month. The latest price is $80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $86.76 | $86.80 | $84.85 | $85.80 | 4,257,100 |
May 29 2025 | $87.65 | $87.67 | $84.51 | $84.86 | 3,694,200 |
May 28 2025 | $85.24 | $87.60 | $85.24 | $86.98 | 2,862,700 |
May 27 2025 | $85.44 | $85.70 | $84.60 | $85.33 | 2,034,100 |
May 23 2025 | $83.94 | $85.01 | $83.48 | $84.51 | 2,599,300 |
May 22 2025 | $84.90 | $85.31 | $84.28 | $84.83 | 1,693,900 |
May 21 2025 | $86.43 | $87.00 | $84.50 | $84.89 | 2,673,200 |
May 20 2025 | $86.21 | $87.65 | $85.88 | $87.34 | 2,743,300 |
May 19 2025 | $84.67 | $86.99 | $84.34 | $86.96 | 2,366,300 |
May 16 2025 | $85.88 | $86.00 | $84.68 | $85.48 | 3,397,900 |
May 15 2025 | $86.21 | $86.85 | $84.76 | $85.67 | 2,892,200 |
May 14 2025 | $83.64 | $86.57 | $83.64 | $86.52 | 3,828,400 |
May 13 2025 | $84.74 | $85.54 | $83.84 | $84.11 | 5,514,200 |
May 12 2025 | $87.02 | $87.02 | $84.31 | $85.05 | 4,029,800 |
May 09 2025 | $84.78 | $85.71 | $84.23 | $84.67 | 3,349,000 |
May 08 2025 | $84.00 | $85.74 | $83.48 | $85.34 | 6,159,400 |
May 07 2025 | $81.53 | $83.90 | $80.50 | $83.35 | 3,944,600 |
May 06 2025 | $79.52 | $82.48 | $78.55 | $81.53 | 5,205,000 |
May 05 2025 | $81.65 | $81.96 | $80.00 | $80.27 | 5,371,400 |
May 02 2025 | $75.26 | $81.88 | $74.96 | $81.62 | 10,696,500 |
May 01 2025 | $71.38 | $71.71 | $69.70 | $70.26 | 6,874,500 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
