Get the Stockscreener App
73.94
0.62%
-0.28
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 June 16, 2026, is $73.94.
- 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 952.90% to $73.94 now.
- The 52-week high stock price for DXCM is $89.98, representing a 21.69% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -26.82% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $74.66 | $73.64 | $1.02 | 692,845.0 | -0.49% |
| Jun 15, 2026 | $75.70 | $73.53 | $2.17 | 5,386,969.0 | -1.53% |
| Jun 12, 2026 | $76.25 | $73.53 | $2.72 | 4,773,177.0 | +0.16% |
| Jun 11, 2026 | $76.03 | $74.04 | $1.99 | 6,607,189.0 | +0.64% |
| Jun 10, 2026 | $78.91 | $74.64 | $4.27 | 4,993,426.0 | -4.37% |
| Jun 09, 2026 | $78.82 | $76.50 | $2.32 | 5,336,512.0 | +2.05% |
| Jun 08, 2026 | $78.52 | $73.00 | $5.52 | 7,447,929.0 | +5.16% |
| Jun 05, 2026 | $75.44 | $72.52 | $2.92 | 4,803,282.0 | +0.37% |
| Jun 04, 2026 | $74.92 | $71.53 | $3.39 | 6,194,146.0 | -0.25% |
| Jun 03, 2026 | $73.25 | $71.95 | $1.30 | 4,042,136.0 | -0.93% |
| Jun 02, 2026 | $74.36 | $72.57 | $1.79 | 3,750,544.0 | -1.90% |
| Jun 01, 2026 | $76.34 | $72.50 | $3.84 | 6,140,670.0 | +1.53% |
| May 29, 2026 | $73.83 | $72.50 | $1.33 | 9,257,130.0 | +1.94% |
| May 28, 2026 | $72.76 | $69.60 | $3.16 | 5,616,754.0 | +2.96% |
| May 27, 2026 | $72.65 | $69.92 | $2.73 | 5,858,770.0 | -2.43% |
| May 26, 2026 | $73.10 | $70.14 | $2.96 | 5,311,111.0 | -0.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $78.91 | $71.53 | $7.38 | 60,168,825.0 | +0.16% |
| 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% |
0.23%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):