The highest closing price for DexCom (DXCM) last month was $71.66, on April 25. It was up 5.2% for the month. The latest price is $81.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $70.67 | $71.57 | $69.75 | $71.38 | 2,859,800 |
April 29 2025 | $71.28 | $71.46 | $70.29 | $71.30 | 2,332,000 |
April 28 2025 | $72.27 | $72.60 | $70.57 | $71.18 | 2,782,800 |
April 25 2025 | $70.85 | $72.28 | $70.36 | $71.66 | 2,858,000 |
April 24 2025 | $67.79 | $70.98 | $67.55 | $70.78 | 3,922,800 |
April 23 2025 | $68.45 | $70.21 | $66.80 | $66.86 | 4,522,400 |
April 22 2025 | $67.09 | $67.31 | $65.53 | $66.33 | 4,142,200 |
April 21 2025 | $68.07 | $68.12 | $65.11 | $66.11 | 4,023,300 |
April 17 2025 | $67.00 | $68.78 | $66.53 | $68.57 | 3,702,700 |
April 16 2025 | $68.84 | $69.69 | $67.75 | $68.73 | 4,273,600 |
April 15 2025 | $67.40 | $69.32 | $66.98 | $69.23 | 4,615,100 |
April 14 2025 | $67.28 | $68.07 | $66.41 | $67.39 | 3,644,400 |
April 11 2025 | $67.23 | $67.66 | $64.99 | $66.14 | 4,788,600 |
April 10 2025 | $72.80 | $73.50 | $66.46 | $67.30 | 8,912,100 |
April 09 2025 | $60.09 | $67.63 | $59.62 | $66.84 | 6,697,700 |
April 08 2025 | $62.50 | $63.89 | $59.97 | $60.69 | 5,576,400 |
April 07 2025 | $58.03 | $62.90 | $58.00 | $61.63 | 8,396,100 |
April 04 2025 | $59.63 | $61.05 | $57.52 | $59.83 | 6,552,500 |
April 03 2025 | $64.89 | $65.01 | $61.48 | $61.80 | 5,404,500 |
April 02 2025 | $66.32 | $68.52 | $66.32 | $68.14 | 2,561,900 |
April 01 2025 | $67.85 | $68.40 | $66.30 | $67.32 | 3,216,500 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
