DexCom, Inc.
DXCM · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $81.52 | $85.25 | $79.79 | $82.29 | +2.95% | 8.64M |
| Oct 29, 2026 | $79.08 | $80.01 | $78.59 | $79.93 | +1.67% | 5.92M |
| Oct 28, 2026 | $78.15 | $79.41 | $77.69 | $78.62 | +0.08% | 5.37M |
| Oct 27, 2026 | $78.59 | $79.86 | $78.05 | $78.56 | -0.01% | 5.16M |
| Oct 26, 2026 | $77.25 | $78.58 | $76.52 | $78.57 | +0.81% | 6.03M |
| Oct 23, 2026 | $78.68 | $79.51 | $77.82 | $77.94 | -0.49% | 5.22M |
| Oct 22, 2026 | $79.90 | $80.49 | $77.11 | $78.32 | -2.42% | 10.79M |
| Oct 21, 2026 | $83.75 | $86.17 | $79.92 | $80.26 | -6.39% | 8.02M |
| Oct 20, 2026 | $86.11 | $87.08 | $85.14 | $85.74 | -0.28% | 2.39M |
| Oct 19, 2026 | $86.11 | $86.61 | $85.43 | $85.98 | -0.07% | 2.59M |
| Oct 16, 2026 | $87.93 | $88.87 | $85.80 | $86.04 | -1.90% | 3.59M |
| Oct 15, 2026 | $85.48 | $87.88 | $85.25 | $87.71 | +5.08% | 4.79M |
| Oct 14, 2026 | $85.89 | $86.18 | $83.30 | $83.47 | -1.87% | 3.48M |
| Oct 13, 2026 | $86.19 | $86.60 | $84.49 | $85.06 | -1.00% | 4.02M |
| Oct 12, 2026 | $84.60 | $86.10 | $84.21 | $85.92 | +2.15% | 2.99M |
| Oct 9, 2026 | $84.41 | $85.49 | $82.94 | $84.11 | -0.36% | 3.15M |
| Oct 8, 2026 | $84.01 | $84.54 | $83.08 | $84.41 | +0.13% | 3.61M |
| Oct 7, 2026 | $83.81 | $85.70 | $83.74 | $84.30 | +1.09% | 2.86M |
| Oct 6, 2026 | $86.28 | $86.75 | $82.86 | $83.39 | -4.04% | 3.57M |
| Oct 5, 2026 | $84.75 | $87.12 | $84.75 | $86.90 | +1.80% | 3.08M |
| Oct 2, 2026 | $86.67 | $86.67 | $84.80 | $85.36 | -1.01% | 2.20M |
| Oct 1, 2026 | $86.46 | $87.70 | $85.81 | $86.23 | -0.07% | 3.03M |
| Sep 30, 2026 | $86.21 | $86.75 | $85.26 | $86.29 | -0.40% | 3.47M |
| Sep 29, 2026 | $86.63 | $87.03 | $85.24 | $86.64 | -0.05% | 3.12M |
| Sep 28, 2026 | $86.87 | $87.34 | $85.27 | $86.68 | +0.07% | 3.41M |
| Sep 25, 2026 | $87.38 | $87.64 | $86.36 | $86.62 | -0.97% | 1.89M |
| Sep 24, 2026 | $87.68 | $88.00 | $86.88 | $87.47 | -0.30% | 2.14M |
| Sep 23, 2026 | $89.50 | $90.05 | $87.36 | $87.73 | -2.01% | 3.67M |
| Sep 22, 2026 | $89.12 | $90.39 | $88.18 | $89.53 | +0.40% | 7.30M |
| Sep 21, 2026 | $88.83 | $89.68 | $88.33 | $89.17 | -0.20% | 3.52M |
| Sep 18, 2026 | $87.83 | $89.92 | $87.39 | $89.35 | +1.61% | 14.58M |
| Sep 17, 2026 | $87.54 | $88.26 | $87.17 | $87.93 | +0.68% | 2.82M |
| Sep 16, 2026 | $86.05 | $88.79 | $86.05 | $87.34 | +1.03% | 3.62M |
| Sep 15, 2026 | $84.04 | $87.36 | $83.26 | $86.45 | +2.09% | 5.96M |
| Sep 14, 2026 | $83.92 | $84.98 | $83.76 | $84.68 | +1.99% | 2.54M |
| Sep 11, 2026 | $84.65 | $85.82 | $82.83 | $83.03 | -1.75% | 2.55M |
| Sep 10, 2026 | $83.27 | $84.82 | $82.29 | $84.51 | +0.75% | 3.54M |
| Sep 9, 2026 | $83.93 | $85.16 | $82.80 | $83.88 | -0.77% | 4.18M |
| Sep 8, 2026 | $86.59 | $86.75 | $84.24 | $84.53 | -3.83% | 8.22M |
| Sep 4, 2026 | $88.78 | $89.00 | $87.65 | $87.90 | -2.02% | 2.36M |
| Sep 3, 2026 | $89.73 | $91.00 | $89.05 | $89.71 | +0.02% | 1.68M |
| Sep 2, 2026 | $90.03 | $91.90 | $89.54 | $89.69 | -0.50% | 1.92M |
| Sep 1, 2026 | $90.83 | $92.34 | $89.91 | $90.14 | -1.01% | 2.15M |
| Aug 31, 2026 | $90.00 | $91.18 | $89.09 | $91.06 | +0.26% | 3.00M |
| Aug 28, 2026 | $89.81 | $90.84 | $88.83 | $90.82 | +1.71% | 2.55M |
| Aug 27, 2026 | $88.37 | $90.43 | $87.60 | $89.29 | +0.37% | 3.03M |
| Aug 26, 2026 | $88.17 | $89.76 | $87.51 | $88.96 | -0.22% | 3.82M |
| Aug 25, 2026 | $90.73 | $91.14 | $88.78 | $89.16 | -2.09% | 4.11M |
| Aug 24, 2026 | $92.30 | $92.59 | $91.03 | $91.06 | -1.39% | 4.45M |
| Aug 21, 2026 | $89.61 | $92.56 | $89.20 | $92.34 | +2.35% | 3.48M |
| Aug 20, 2026 | $89.42 | $91.39 | $89.28 | $90.22 | +0.38% | 5.16M |
| Aug 19, 2026 | $90.30 | $91.92 | $89.24 | $89.88 | +0.31% | 8.67M |
| Aug 18, 2026 | $89.49 | $91.50 | $88.98 | $89.60 | +0.95% | 3.36M |
| Aug 17, 2026 | $89.34 | $89.90 | $88.15 | $88.76 | -1.10% | 4.05M |
| Aug 14, 2026 | $91.96 | $91.96 | $89.42 | $89.75 | -1.89% | 3.86M |
| Aug 13, 2026 | $90.82 | $91.62 | $90.15 | $91.48 | +0.75% | 4.69M |
| Aug 12, 2026 | $89.04 | $91.04 | $88.27 | $90.80 | +1.42% | 5.40M |
| Aug 11, 2026 | $87.59 | $89.56 | $87.06 | $89.53 | +2.14% | 5.97M |
| Aug 10, 2026 | $84.81 | $88.18 | $84.53 | $87.65 | +3.42% | 7.83M |
| Aug 7, 2026 | $82.49 | $85.06 | $82.09 | $84.75 | — | 4.63M |
