DexCom, Inc.
DXCM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.08% | 4.63M |
| Aug 6, 2026 | $82.91 | $83.69 | $82.47 | $83.02 | +0.44% | 3.87M |
| Aug 5, 2026 | $86.47 | $86.47 | $82.30 | $82.66 | -4.92% | 6.01M |
| Aug 4, 2026 | $87.14 | $87.85 | $86.21 | $86.94 | -0.42% | 6.12M |
| Aug 3, 2026 | $85.25 | $87.63 | $83.50 | $87.31 | +4.63% | 9.19M |
| Jul 31, 2026 | $79.88 | $84.70 | $79.50 | $83.45 | +11.95% | 11.98M |
| Jul 30, 2026 | $73.93 | $74.87 | $73.24 | $74.54 | -0.80% | 5.65M |
| Jul 29, 2026 | $74.42 | $76.09 | $73.45 | $75.14 | +0.39% | 6.27M |
| Jul 28, 2026 | $74.57 | $76.09 | $74.09 | $74.85 | +2.02% | 4.12M |
| Jul 27, 2026 | $72.00 | $74.59 | $72.00 | $73.37 | +2.56% | 5.00M |
| Jul 24, 2026 | $71.05 | $71.85 | $69.79 | $71.54 | +1.50% | 2.84M |
| Jul 23, 2026 | $71.08 | $71.43 | $70.28 | $70.48 | -1.33% | 3.26M |
| Jul 22, 2026 | $75.04 | $75.29 | $70.73 | $71.43 | -4.44% | 3.87M |
| Jul 21, 2026 | $76.12 | $76.95 | $74.09 | $74.75 | -1.24% | 3.96M |
| Jul 20, 2026 | $76.60 | $77.09 | $75.66 | $75.69 | -1.25% | 3.19M |
| Jul 17, 2026 | $77.86 | $78.01 | $75.95 | $76.65 | -1.71% | 5.07M |
| Jul 16, 2026 | $73.62 | $79.15 | $73.12 | $77.98 | +7.22% | 6.64M |
| Jul 15, 2026 | $74.42 | $75.13 | $72.08 | $72.73 | -1.88% | 4.16M |
| Jul 14, 2026 | $75.09 | $75.43 | $73.16 | $74.12 | -2.92% | 4.00M |
| Jul 13, 2026 | $75.56 | $76.42 | $74.58 | $76.35 | +1.85% | 3.55M |
| Jul 10, 2026 | $73.33 | $75.57 | $73.31 | $74.96 | +2.66% | 3.86M |
| Jul 9, 2026 | $73.74 | $73.78 | $71.25 | $73.02 | -1.40% | 4.16M |
| Jul 8, 2026 | $73.32 | $74.39 | $72.33 | $74.06 | +0.67% | 5.34M |
| Jul 7, 2026 | $73.85 | $73.97 | $72.07 | $73.57 | +1.64% | 5.57M |
| Jul 6, 2026 | $71.30 | $72.77 | $69.74 | $72.38 | +1.59% | 4.62M |
| Jul 2, 2026 | $69.14 | $71.57 | $69.14 | $71.25 | +3.47% | 3.30M |
| Jul 1, 2026 | $68.16 | $69.66 | $67.87 | $68.86 | +2.24% | 4.79M |
| Jun 30, 2026 | $70.96 | $70.96 | $67.30 | $67.35 | -3.76% | 4.30M |
| Jun 29, 2026 | $69.67 | $71.06 | $69.46 | $69.98 | -0.23% | 3.98M |
| Jun 26, 2026 | $68.44 | $70.38 | $68.28 | $70.14 | +2.17% | 6.87M |
| Jun 25, 2026 | $69.88 | $70.79 | $68.58 | $68.65 | -1.58% | 4.11M |
| Jun 24, 2026 | $69.00 | $71.09 | $68.92 | $69.75 | +1.20% | 3.83M |
| Jun 23, 2026 | $70.24 | $70.27 | $68.72 | $68.92 | -0.22% | 6.35M |
| Jun 22, 2026 | $71.89 | $71.92 | $68.55 | $69.07 | -4.69% | 5.57M |
| Jun 18, 2026 | $72.61 | $73.69 | $71.60 | $72.47 | +1.74% | 8.57M |
| Jun 17, 2026 | $73.14 | $74.26 | $70.90 | $71.23 | — | 4.43M |
