89.35
price down icon0.20%   -0.18
pre-market  Pre-market:  89.74   0.39   +0.44%
loading

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 July 29, 2025, is $89.35.
  • 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 1,172% to $89.35 now.
  • The 52-week high stock price for DXCM is $93.25, representing a 4.36% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for DXCM is $57.52, indicating a -35.62% decrease from the current share price, occurred on April 04, 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:
Date High Low High - Low Volume % Change
Jul 29, 2025 $89.96 $88.97 $0.99 2,471,212.0 -0.20%
Jul 28, 2025 $89.76 $88.63 $1.13 2,699,880.0 +0.61%
Jul 25, 2025 $89.07 $86.69 $2.38 3,054,924.0 +2.59%
Jul 24, 2025 $87.14 $86.06 $1.08 1,994,273.0 +0.36%
Jul 23, 2025 $86.58 $85.89 $0.695 1,255,603.0 +1.54%
Jul 22, 2025 $85.65 $84.25 $1.40 1,970,728.0 +1.30%
Jul 21, 2025 $84.50 $83.30 $1.20 2,078,464.0 +0.17%
Jul 18, 2025 $84.78 $83.23 $1.55 2,616,326.0 -0.25%
Jul 17, 2025 $85.90 $83.54 $2.36 4,777,144.0 -0.04%
Jul 16, 2025 $85.57 $83.85 $1.72 2,363,028.0 -0.77%
Jul 15, 2025 $86.14 $84.67 $1.47 2,126,755.0 -0.64%
Jul 14, 2025 $85.61 $82.96 $2.65 2,369,077.0 +2.35%
Jul 11, 2025 $85.35 $83.05 $2.30 2,290,304.0 -2.45%
Jul 10, 2025 $85.92 $84.06 $1.86 3,669,724.0 +0.70%
Jul 09, 2025 $85.20 $82.73 $2.47 2,692,921.0 +1.33%
Jul 08, 2025 $84.46 $82.92 $1.54 3,017,765.0 +0.99%
Jul 07, 2025 $83.81 $82.50 $1.31 2,769,740.0 +0.01%
Jul 03, 2025 $84.49 $82.58 $1.91 1,841,045.0 -0.78%
Jul 02, 2025 $84.73 $82.79 $1.94 2,866,827.0 +0.00%
Jul 01, 2025 $85.62 $82.75 $2.87 5,587,725.0 -4.25%

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
Jul, 2025 $89.96 $82.50 $7.46 56,984,677.0 +2.36%
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%
$77.72
price down icon 0.03%
medical_devices PHG
$28.02
price up icon 9.20%
medical_devices EW
$80.47
price up icon 2.52%
medical_devices STE
$228.37
price up icon 0.81%
$291.49
price down icon 0.27%
Cap:     |  Volume (24h):