Get the Stockscreener App
87.90
2.02%
-1.81
After Hours:
87.90
Dexcom Inc Stock (DXCM) Price History
The historical daily chart and data for Dexcom Inc stock (DXCM), show that the latest closing stock price as of September 04, 2026, is $87.90.
- Dexcom Inc all-time high stock price is $164.86, occurred on November 18, 2021.
- The lowest Dexcom Inc stock price recorded was $7.0225 on May 02, 2014. Since then, Dexcom Inc's stock price has risen over 1,152% to $87.90 now.
- The 52-week high stock price for DXCM is $92.59, representing a 5.34% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for DXCM is $54.11, indicating a -38.44% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Dexcom Inc (DXCM) stock in the beginning of 2025 was $130.20. The stock closed the year at $113.24, a loss of over -13.02% for the year.
The table below shows more information about DXCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $89.00 | $87.65 | $1.35 | 2,266,003.0 | -2.02% |
| Sep 03, 2026 | $91.00 | $89.05 | $1.95 | 1,563,145.0 | +0.02% |
| Sep 02, 2026 | $91.90 | $89.54 | $2.36 | 1,821,381.0 | -0.50% |
| Sep 01, 2026 | $92.33 | $89.91 | $2.42 | 2,127,602.0 | -1.01% |
| Aug 31, 2026 | $91.18 | $89.09 | $2.09 | 2,991,479.0 | +0.26% |
| Aug 28, 2026 | $90.84 | $88.83 | $2.02 | 2,543,792.0 | +1.71% |
| Aug 27, 2026 | $90.43 | $87.60 | $2.83 | 3,017,795.0 | +0.37% |
| Aug 26, 2026 | $89.76 | $87.51 | $2.25 | 3,820,095.0 | -0.22% |
| Aug 25, 2026 | $91.14 | $88.78 | $2.36 | 4,105,374.0 | -2.09% |
| Aug 24, 2026 | $92.59 | $91.03 | $1.56 | 4,450,015.0 | -1.39% |
| Aug 21, 2026 | $92.56 | $89.20 | $3.36 | 3,478,990.0 | +2.35% |
| Aug 20, 2026 | $91.39 | $89.28 | $2.11 | 5,077,821.0 | +0.38% |
| Aug 19, 2026 | $91.92 | $89.23 | $2.68 | 8,630,932.0 | +0.31% |
| Aug 18, 2026 | $91.50 | $88.98 | $2.52 | 3,356,172.0 | +0.95% |
| Aug 17, 2026 | $89.90 | $88.14 | $1.76 | 4,033,087.0 | -1.10% |
| Aug 14, 2026 | $91.96 | $89.42 | $2.54 | 3,844,848.0 | -1.89% |
| Aug 13, 2026 | $91.62 | $90.15 | $1.47 | 4,664,469.0 | +0.75% |
| Aug 12, 2026 | $91.04 | $88.27 | $2.78 | 5,293,574.0 | +1.42% |
| Aug 11, 2026 | $89.56 | $87.06 | $2.50 | 5,867,522.0 | +2.14% |
| Aug 10, 2026 | $88.17 | $84.53 | $3.65 | 7,829,010.0 | +3.42% |
Dexcom Inc Stock (DXCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dexcom Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dexcom Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dexcom Inc Stock (DXCM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $92.33 | $87.65 | $4.68 | 10,044,134.0 | -3.47% |
| Aug, 2026 | $92.59 | $82.09 | $10.50 | 102,336,638.0 | +9.12% |
| Jul, 2026 | $84.70 | $67.87 | $16.83 | 104,395,580.0 | +23.90% |
| Jun, 2026 | $78.91 | $67.30 | $11.61 | 110,270,167.0 | -8.67% |
| May, 2026 | $73.83 | $57.66 | $16.17 | 148,567,350.0 | +23.83% |
| Apr, 2026 | $66.44 | $56.72 | $9.72 | 88,725,641.0 | -5.18% |
| Mar, 2026 | $73.91 | $61.62 | $12.29 | 90,143,512.0 | -14.48% |
| Feb, 2026 | $75.36 | $62.86 | $12.50 | 98,052,605.0 | +0.53% |
| Jan, 2026 | $75.97 | $65.19 | $10.78 | 121,027,365.0 | +10.05% |
Dexcom Inc Stock (DXCM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.77 | $62.32 | $7.45 | 96,733,349.0 | +5.66% |
| Nov, 2025 | $64.00 | $54.11 | $9.89 | 144,132,301.0 | +9.02% |
| Oct, 2025 | $72.08 | $56.45 | $15.63 | 127,761,980.0 | -13.48% |
| Sep, 2025 | $81.64 | $65.18 | $16.46 | 133,218,387.0 | -10.68% |
| Aug, 2025 | $82.36 | $74.21 | $8.15 | 86,000,901.0 | -6.72% |
| Jul, 2025 | $89.98 | $80.46 | $9.52 | 68,248,436.0 | -7.47% |
| Jun, 2025 | $88.32 | $77.81 | $10.51 | 70,380,197.0 | +1.74% |
| May, 2025 | $87.67 | $69.70 | $17.97 | 85,055,018.0 | +20.20% |
| Apr, 2025 | $73.50 | $57.52 | $15.98 | 94,240,910.0 | +4.52% |
| Mar, 2025 | $88.74 | $66.25 | $22.49 | 87,990,488.0 | -22.72% |
| Feb, 2025 | $93.25 | $83.20 | $10.05 | 66,280,798.0 | +1.77% |
| Jan, 2025 | $89.59 | $73.62 | $15.97 | 69,516,776.0 | +11.65% |
Dexcom Inc Stock (DXCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.26 | $74.50 | $7.76 | 61,088,592.0 | +0.01% |
| Nov, 2024 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| Oct, 2024 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| Sep, 2024 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| Aug, 2024 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| Jul, 2024 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| Jun, 2024 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| May, 2024 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| Apr, 2024 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| Mar, 2024 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| Feb, 2024 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| Jan, 2024 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
1.23%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):