Get the Stockscreener App
65.91
0.24%
0.16
After Hours:
65.86
-0.05
-0.08%
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 December 18, 2025, is $65.91.
- 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 838.55% to $65.91 now.
- The 52-week high stock price for DXCM is $93.25, representing a 41.48% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -17.90% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $66.67 | $65.56 | $1.11 | 3,887,933.0 | +0.24% |
| Dec 17, 2025 | $68.19 | $65.63 | $2.56 | 5,214,675.0 | -0.93% |
| Dec 16, 2025 | $67.00 | $65.20 | $1.80 | 4,592,939.0 | +0.97% |
| Dec 15, 2025 | $67.75 | $65.36 | $2.39 | 7,346,401.0 | -1.84% |
| Dec 12, 2025 | $69.31 | $66.67 | $2.64 | 6,852,912.0 | -2.87% |
| Dec 11, 2025 | $69.77 | $67.53 | $2.24 | 6,774,320.0 | +2.04% |
| Dec 10, 2025 | $68.22 | $65.61 | $2.61 | 7,468,857.0 | +1.85% |
| Dec 09, 2025 | $66.77 | $64.40 | $2.37 | 5,134,445.0 | +1.08% |
| Dec 08, 2025 | $66.04 | $64.00 | $2.04 | 4,678,574.0 | +0.20% |
| Dec 05, 2025 | $66.75 | $65.15 | $1.60 | 3,828,261.0 | +0.34% |
| Dec 04, 2025 | $65.27 | $64.09 | $1.18 | 2,583,520.0 | +0.65% |
| Dec 03, 2025 | $65.16 | $64.09 | $1.07 | 3,710,629.0 | +0.62% |
| Dec 02, 2025 | $65.31 | $64.36 | $0.955 | 4,787,678.0 | +1.46% |
| Dec 01, 2025 | $63.98 | $62.32 | $1.66 | 5,209,061.0 | +0.08% |
| Nov 28, 2025 | $63.95 | $62.23 | $1.72 | 2,255,639.0 | +1.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $69.77 | $62.32 | $7.45 | 75,958,138.0 | +3.84% |
| 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% |
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% |
1.38%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):