Get the Stockscreener App
72.10
0.28%
0.20
After Hours:
72.08
-0.02
-0.03%
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 May 22, 2026, is $72.10.
- 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 926.70% to $72.10 now.
- The 52-week high stock price for DXCM is $89.98, representing a 24.80% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -24.95% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $73.05 | $71.31 | $1.74 | 6,776,842.0 | +0.28% |
| May 21, 2026 | $72.27 | $70.18 | $2.09 | 9,078,711.0 | +0.64% |
| May 20, 2026 | $71.48 | $66.30 | $5.19 | 11,241,551.0 | +6.71% |
| May 19, 2026 | $67.75 | $64.47 | $3.28 | 11,299,775.0 | +2.86% |
| May 18, 2026 | $65.17 | $61.54 | $3.63 | 13,515,762.0 | +5.61% |
| May 15, 2026 | $63.19 | $59.46 | $3.73 | 11,132,052.0 | +6.59% |
| May 14, 2026 | $59.55 | $57.66 | $1.90 | 4,300,034.0 | -1.28% |
| May 13, 2026 | $61.35 | $58.53 | $2.82 | 7,030,850.0 | -4.20% |
| May 12, 2026 | $61.46 | $59.65 | $1.81 | 6,099,249.0 | +3.05% |
| May 11, 2026 | $60.59 | $58.42 | $2.17 | 5,272,037.0 | -2.11% |
| May 08, 2026 | $61.37 | $60.13 | $1.24 | 4,217,240.0 | -0.49% |
| May 07, 2026 | $61.55 | $60.35 | $1.20 | 5,074,149.0 | +0.91% |
| May 06, 2026 | $61.08 | $58.70 | $2.38 | 5,901,141.0 | +1.48% |
| May 05, 2026 | $61.00 | $58.98 | $2.02 | 5,526,207.0 | -0.93% |
| May 04, 2026 | $61.63 | $59.16 | $2.47 | 5,490,533.0 | -2.14% |
| May 01, 2026 | $62.85 | $59.70 | $3.15 | 10,567,452.0 | +3.02% |
| Apr 30, 2026 | $59.64 | $57.58 | $2.06 | 5,285,005.0 | +3.46% |
| Apr 29, 2026 | $58.95 | $56.72 | $2.23 | 6,549,559.0 | -2.97% |
| Apr 28, 2026 | $62.44 | $59.09 | $3.34 | 5,587,658.0 | -3.40% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $73.05 | $57.66 | $15.39 | 129,300,427.0 | +21.07% |
| 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% |
0.16%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):