Get the Stockscreener App
62.53
1.36%
0.84
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 November 26, 2025, is $62.53.
- 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 790.42% to $62.53 now.
- The 52-week high stock price for DXCM is $93.25, representing a 49.13% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -13.47% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Dexcom Inc (DXCM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $63.09 | $61.08 | $2.01 | 3,664,398.0 | +1.36% |
| Nov 25, 2025 | $64.00 | $61.42 | $2.58 | 6,749,453.0 | -0.84% |
| Nov 24, 2025 | $62.85 | $60.07 | $2.78 | 6,226,275.0 | +3.29% |
| Nov 21, 2025 | $61.15 | $58.35 | $2.80 | 5,451,578.0 | +3.10% |
| Nov 20, 2025 | $60.76 | $58.28 | $2.47 | 4,779,803.0 | -2.19% |
| Nov 19, 2025 | $60.33 | $59.16 | $1.17 | 6,347,183.0 | -0.73% |
| Nov 18, 2025 | $60.48 | $58.14 | $2.34 | 6,685,852.0 | +2.87% |
| Nov 17, 2025 | $59.15 | $57.20 | $1.95 | 6,046,235.0 | +0.74% |
| Nov 14, 2025 | $59.47 | $57.92 | $1.55 | 5,372,774.0 | -2.78% |
| Nov 13, 2025 | $60.85 | $59.20 | $1.66 | 6,726,162.0 | +0.18% |
| Nov 12, 2025 | $59.79 | $57.51 | $2.28 | 6,843,718.0 | +2.55% |
| Nov 11, 2025 | $58.86 | $55.84 | $3.02 | 9,739,873.0 | +6.00% |
| Nov 10, 2025 | $55.90 | $54.20 | $1.70 | 8,862,347.0 | -0.29% |
| Nov 07, 2025 | $58.25 | $54.11 | $4.14 | 10,935,165.0 | -5.21% |
| Nov 06, 2025 | $60.00 | $56.89 | $3.11 | 8,980,585.0 | -2.13% |
| Nov 05, 2025 | $60.95 | $58.34 | $2.61 | 8,964,458.0 | -3.11% |
| Nov 04, 2025 | $62.39 | $58.88 | $3.51 | 11,619,884.0 | +1.24% |
| Nov 03, 2025 | $61.15 | $58.50 | $2.65 | 17,880,919.0 | +3.80% |
| Oct 31, 2025 | $60.36 | $56.45 | $3.91 | 26,552,570.0 | -14.63% |
| Oct 30, 2025 | $69.17 | $68.00 | $1.17 | 6,775,643.0 | +0.03% |
| Oct 29, 2025 | $69.10 | $67.80 | $1.30 | 4,432,798.0 | -1.52% |
| Oct 28, 2025 | $70.67 | $66.42 | $4.25 | 8,682,162.0 | -1.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $64.00 | $54.11 | $9.89 | 145,541,060.0 | +7.40% |
| 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% |
Dexcom Inc Stock (DXCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.4 | $113.0 | $13.36 | 54,334,492.0 | +7.42% |
| Nov, 2023 | $117.4 | $87.81 | $29.63 | 91,269,123.0 | +30.05% |
| Oct, 2023 | $96.18 | $74.75 | $21.43 | 135,556,117.0 | -4.79% |
| Sep, 2023 | $108.3 | $85.31 | $22.97 | 95,148,116.0 | -7.61% |
| Aug, 2023 | $126.0 | $98.02 | $27.93 | 90,597,570.0 | -18.93% |
| Jul, 2023 | $139.6 | $124.0 | $15.52 | 56,902,162.0 | -3.07% |
| Jun, 2023 | $134.1 | $116.3 | $17.83 | 57,585,502.0 | +9.59% |
| May, 2023 | $123.4 | $112.3 | $11.16 | 55,912,865.0 | -3.36% |
| Apr, 2023 | $126.4 | $110.9 | $15.54 | 38,982,758.0 | +4.44% |
| Mar, 2023 | $123.1 | $106.2 | $16.98 | 52,156,741.0 | +4.66% |
| Feb, 2023 | $121.1 | $104.2 | $16.91 | 51,808,357.0 | +3.66% |
| Jan, 2023 | $117.5 | $102.5 | $15.04 | 50,518,017.0 | -5.43% |
0.62%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):