DexCom Inc (DXCM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 82.49 | 85.06 | 82.09 | 84.75 | +2.08% | 4,626,100 |
| 2026-08-06 | 82.91 | 83.69 | 82.47 | 83.02 | +0.44% | 3,871,500 |
| 2026-08-05 | 86.47 | 86.47 | 82.30 | 82.66 | -4.92% | 6,010,500 |
| 2026-08-04 | 87.14 | 87.85 | 86.21 | 86.94 | -0.42% | 6,123,700 |
| 2026-08-03 | 85.25 | 87.63 | 83.50 | 87.31 | +4.63% | 9,191,500 |
| 2026-07-31 | 79.88 | 84.70 | 79.50 | 83.45 | +11.95% | 11,982,000 |
| 2026-07-30 | 73.93 | 74.87 | 73.24 | 74.54 | -0.80% | 5,645,100 |
| 2026-07-29 | 74.42 | 76.09 | 73.45 | 75.14 | +0.39% | 6,268,700 |
| 2026-07-28 | 74.57 | 76.09 | 74.09 | 74.85 | +2.02% | 4,119,900 |
| 2026-07-27 | 72.00 | 74.59 | 72.00 | 73.37 | +2.56% | 5,003,900 |
| 2026-07-24 | 71.05 | 71.85 | 69.79 | 71.54 | +1.50% | 2,844,500 |
| 2026-07-23 | 71.08 | 71.43 | 70.28 | 70.48 | -1.33% | 3,264,700 |
| 2026-07-22 | 75.04 | 75.29 | 70.73 | 71.43 | -4.44% | 3,871,000 |
| 2026-07-21 | 76.12 | 76.95 | 74.09 | 74.75 | -1.24% | 3,962,300 |
| 2026-07-20 | 76.60 | 77.09 | 75.66 | 75.69 | -1.25% | 3,188,400 |
| 2026-07-17 | 77.86 | 78.01 | 75.95 | 76.65 | -1.71% | 5,070,000 |
| 2026-07-16 | 73.62 | 79.15 | 73.12 | 77.98 | +7.22% | 6,640,100 |
| 2026-07-15 | 74.42 | 75.13 | 72.08 | 72.73 | -1.88% | 4,160,800 |
| 2026-07-14 | 75.09 | 75.43 | 73.16 | 74.12 | -2.92% | 4,002,900 |
| 2026-07-13 | 75.56 | 76.42 | 74.58 | 76.35 | +1.85% | 3,554,000 |
| 2026-07-10 | 73.33 | 75.57 | 73.31 | 74.96 | +2.66% | 3,856,800 |
| 2026-07-09 | 73.74 | 73.78 | 71.25 | 73.02 | -1.40% | 4,164,000 |
| 2026-07-08 | 73.32 | 74.39 | 72.33 | 74.06 | +0.67% | 5,338,800 |
| 2026-07-07 | 73.85 | 73.97 | 72.07 | 73.57 | +1.64% | 5,569,100 |
| 2026-07-06 | 71.30 | 72.77 | 69.74 | 72.38 | +1.59% | 4,621,500 |
| 2026-07-02 | 69.14 | 71.57 | 69.14 | 71.25 | +3.47% | 3,299,000 |
| 2026-07-01 | 68.16 | 69.66 | 67.87 | 68.86 | +2.24% | 4,793,600 |
| 2026-06-30 | 70.96 | 70.96 | 67.30 | 67.35 | -3.76% | 4,300,600 |
| 2026-06-29 | 69.67 | 71.06 | 69.46 | 69.98 | -0.23% | 3,978,700 |
| 2026-06-26 | 68.44 | 70.38 | 68.28 | 70.14 | +2.17% | 6,872,400 |
| 2026-06-25 | 69.88 | 70.79 | 68.58 | 68.65 | -1.58% | 4,111,600 |
| 2026-06-24 | 69.00 | 71.09 | 68.92 | 69.75 | +1.20% | 3,832,000 |
| 2026-06-23 | 70.24 | 70.27 | 68.72 | 68.92 | -0.22% | 6,347,300 |
| 2026-06-22 | 71.89 | 71.92 | 68.55 | 69.07 | -4.69% | 5,570,700 |
| 2026-06-18 | 72.61 | 73.69 | 71.60 | 72.47 | +1.74% | 8,571,700 |
| 2026-06-17 | 73.14 | 74.26 | 70.90 | 71.23 | -2.64% | 4,431,000 |
| 2026-06-16 | 74.35 | 74.66 | 73.07 | 73.16 | -1.43% | 3,058,200 |
| 2026-06-15 | 75.70 | 75.70 | 73.53 | 74.22 | -1.53% | 5,388,500 |
| 2026-06-12 | 75.57 | 76.25 | 73.53 | 75.37 | +0.16% | 4,773,800 |
| 2026-06-11 | 74.85 | 76.03 | 74.04 | 75.25 | +0.64% | 6,607,300 |
| 2026-06-10 | 78.82 | 78.91 | 74.64 | 74.77 | -4.37% | 5,038,100 |
| 2026-06-09 | 77.48 | 78.82 | 76.50 | 78.19 | +2.05% | 5,424,000 |
| 2026-06-08 | 73.91 | 78.52 | 73.00 | 76.62 | +5.16% | 7,571,700 |
| 2026-06-05 | 73.47 | 75.44 | 72.52 | 72.86 | +0.37% | 4,859,300 |
| 2026-06-04 | 74.13 | 74.92 | 71.53 | 72.59 | -0.25% | 6,370,200 |
| 2026-06-03 | 73.00 | 73.25 | 71.95 | 72.77 | -0.93% | 4,052,800 |
| 2026-06-02 | 74.30 | 74.36 | 72.57 | 73.45 | -1.90% | 3,751,600 |
| 2026-06-01 | 73.49 | 76.35 | 72.50 | 74.87 | +1.53% | 6,140,900 |
| 2026-05-29 | 72.89 | 73.83 | 72.50 | 73.74 | +1.94% | 9,260,400 |
| 2026-05-28 | 70.11 | 72.76 | 69.60 | 72.34 | +2.96% | 5,617,300 |
| 2026-05-27 | 72.53 | 72.65 | 69.92 | 70.26 | -2.43% | 5,863,100 |
| 2026-05-26 | 72.02 | 73.10 | 70.14 | 72.01 | -0.12% | 5,311,900 |
| 2026-05-22 | 71.90 | 73.05 | 71.31 | 72.10 | +0.28% | 6,727,000 |
| 2026-05-21 | 71.50 | 72.27 | 70.18 | 71.90 | +0.64% | 9,081,100 |
| 2026-05-20 | 66.71 | 71.48 | 66.30 | 71.44 | +6.71% | 11,248,200 |
| 2026-05-19 | 65.28 | 67.75 | 64.47 | 66.95 | +2.86% | 11,300,900 |
| 2026-05-18 | 61.79 | 65.17 | 61.54 | 65.09 | +5.61% | 13,510,500 |
| 2026-05-15 | 59.91 | 63.19 | 59.46 | 61.63 | +6.59% | 11,133,400 |
| 2026-05-14 | 59.02 | 59.56 | 57.66 | 57.82 | -1.28% | 4,318,100 |
| 2026-05-13 | 60.45 | 61.36 | 58.53 | 58.57 | -4.20% | 7,032,800 |
| 2026-05-12 | 60.14 | 61.46 | 59.65 | 61.14 | +3.05% | 6,099,600 |
| 2026-05-11 | 60.34 | 60.59 | 58.43 | 59.33 | -2.11% | 5,272,200 |
| 2026-05-08 | 60.91 | 61.37 | 60.13 | 60.61 | -0.49% | 4,217,600 |
| 2026-05-07 | 60.36 | 61.55 | 60.35 | 60.91 | +0.91% | 5,080,800 |
| 2026-05-06 | 59.71 | 61.08 | 58.70 | 60.36 | +1.48% | 5,905,300 |
| 2026-05-05 | 60.54 | 61.00 | 58.98 | 59.48 | -0.93% | 5,528,300 |
| 2026-05-04 | 61.61 | 61.63 | 59.17 | 60.04 | -2.14% | 5,492,800 |
| 2026-05-01 | 60.99 | 62.85 | 59.70 | 61.35 | +3.02% | 10,563,000 |
| 2026-04-30 | 57.88 | 59.64 | 57.58 | 59.55 | +3.46% | 5,343,300 |
| 2026-04-29 | 58.95 | 58.95 | 56.72 | 57.56 | -2.97% | 6,558,800 |
| 2026-04-28 | 61.68 | 62.44 | 59.09 | 59.32 | -3.40% | 5,590,700 |
| 2026-04-27 | 61.12 | 62.08 | 61.04 | 61.41 | -0.26% | 3,376,900 |
| 2026-04-24 | 62.67 | 62.90 | 60.34 | 61.57 | -1.80% | 3,599,900 |
| 2026-04-23 | 63.09 | 63.78 | 61.90 | 62.70 | -1.12% | 2,505,600 |
| 2026-04-22 | 63.16 | 63.87 | 62.51 | 63.41 | +1.29% | 2,680,700 |
| 2026-04-21 | 64.87 | 65.00 | 62.41 | 62.60 | -3.13% | 4,354,800 |
| 2026-04-20 | 63.57 | 65.29 | 63.34 | 64.62 | +1.00% | 3,766,900 |
| 2026-04-17 | 62.43 | 64.09 | 61.90 | 63.98 | +4.49% | 7,831,100 |
| 2026-04-16 | 61.29 | 63.89 | 60.82 | 61.23 | -0.50% | 5,747,300 |
| 2026-04-15 | 63.04 | 63.88 | 61.37 | 61.54 | -2.24% | 5,682,900 |
| 2026-04-14 | 62.69 | 63.70 | 62.00 | 62.95 | -0.27% | 4,730,400 |
| 2026-04-13 | 63.99 | 64.03 | 61.64 | 63.12 | -1.41% | 5,701,400 |
| 2026-04-10 | 65.90 | 66.14 | 63.61 | 64.02 | -2.53% | 2,107,100 |
| 2026-04-09 | 65.39 | 66.44 | 64.40 | 65.68 | -0.18% | 3,762,700 |
| 2026-04-08 | 65.01 | 65.87 | 64.86 | 65.80 | +4.26% | 2,807,900 |
| 2026-04-07 | 63.10 | 64.28 | 62.58 | 63.11 | -0.16% | 3,870,000 |
| 2026-04-06 | 62.22 | 63.30 | 62.10 | 63.21 | +1.59% | 3,192,200 |
| 2026-04-02 | 61.60 | 62.86 | 60.57 | 62.22 | -0.24% | 2,407,300 |
| 2026-04-01 | 62.80 | 63.67 | 61.91 | 62.37 | -0.68% | 3,530,100 |
| 2026-03-31 | 62.77 | 63.68 | 61.96 | 62.80 | +1.45% | 3,977,600 |
| 2026-03-30 | 62.35 | 63.25 | 61.62 | 61.90 | -0.56% | 3,991,400 |
| 2026-03-27 | 65.91 | 65.91 | 61.99 | 62.25 | -5.81% | 4,310,200 |
| 2026-03-26 | 66.84 | 67.93 | 65.99 | 66.09 | -1.12% | 2,160,700 |
| 2026-03-25 | 67.22 | 68.09 | 65.54 | 66.84 | +0.36% | 2,941,000 |
| 2026-03-24 | 66.31 | 66.94 | 65.10 | 66.60 | +1.00% | 3,843,500 |
| 2026-03-23 | 68.10 | 68.21 | 65.90 | 65.94 | -1.51% | 3,662,000 |
| 2026-03-20 | 67.42 | 67.91 | 66.00 | 66.95 | -0.48% | 8,047,200 |
| 2026-03-19 | 67.98 | 68.76 | 67.10 | 67.27 | -0.58% | 3,744,600 |
| 2026-03-18 | 66.72 | 68.05 | 66.71 | 67.66 | +0.51% | 3,986,900 |
| 2026-03-17 | 67.11 | 68.69 | 66.99 | 67.32 | +1.48% | 5,158,900 |
| 2026-03-16 | 64.85 | 66.81 | 64.60 | 66.34 | +3.27% | 4,922,100 |
| 2026-03-13 | 65.28 | 65.78 | 63.82 | 64.24 | -1.56% | 4,076,000 |
| 2026-03-12 | 65.65 | 66.79 | 65.17 | 65.26 | -1.58% | 5,287,800 |
| 2026-03-11 | 67.11 | 67.98 | 65.79 | 66.31 | -2.18% | 4,027,400 |
| 2026-03-10 | 68.60 | 68.75 | 66.74 | 67.79 | -1.38% | 2,521,421 |
| 2026-03-09 | 67.02 | 68.94 | 66.00 | 68.74 | +0.94% | 4,072,596 |
| 2026-03-06 | 69.72 | 69.86 | 67.64 | 68.10 | -3.66% | 3,930,500 |
| 2026-03-05 | 72.36 | 72.76 | 70.44 | 70.69 | -3.03% | 5,099,500 |
| 2026-03-04 | 73.03 | 73.57 | 71.10 | 72.90 | -0.25% | 4,340,700 |
| 2026-03-03 | 72.47 | 73.53 | 72.25 | 73.08 | -0.95% | 2,380,700 |
| 2026-03-02 | 72.37 | 73.91 | 71.57 | 73.78 | +0.48% | 3,699,400 |
| 2026-02-27 | 73.58 | 74.35 | 73.03 | 73.43 | -1.28% | 5,454,000 |
| 2026-02-26 | 73.45 | 74.43 | 72.83 | 74.38 | +1.67% | 2,883,600 |
| 2026-02-25 | 73.42 | 73.71 | 72.34 | 73.16 | +0.10% | 3,239,800 |
| 2026-02-24 | 73.31 | 73.61 | 70.81 | 73.09 | -0.23% | 4,141,600 |
| 2026-02-23 | 73.07 | 74.49 | 72.86 | 73.26 | +0.25% | 4,864,400 |
| 2026-02-20 | 72.35 | 73.37 | 72.04 | 73.08 | +1.12% | 3,325,300 |
| 2026-02-19 | 72.79 | 73.26 | 71.61 | 72.27 | -0.73% | 3,459,100 |
| 2026-02-18 | 70.71 | 73.24 | 70.03 | 72.80 | +3.37% | 4,450,300 |
| 2026-02-17 | 70.25 | 72.19 | 69.81 | 70.43 | +0.59% | 5,909,300 |
| 2026-02-13 | 64.45 | 71.34 | 62.86 | 70.02 | +7.59% | 11,020,600 |
| 2026-02-12 | 68.01 | 69.00 | 64.88 | 65.08 | -4.50% | 7,685,700 |
| 2026-02-11 | 68.28 | 68.55 | 67.04 | 68.15 | -0.01% | 5,173,200 |
| 2026-02-10 | 70.18 | 70.34 | 68.12 | 68.16 | -2.85% | 7,885,700 |
| 2026-02-09 | 69.01 | 70.21 | 67.87 | 70.16 | +0.27% | 4,031,500 |
| 2026-02-06 | 70.57 | 70.68 | 68.68 | 69.97 | +0.11% | 3,659,900 |
| 2026-02-05 | 70.98 | 72.06 | 69.63 | 69.89 | -1.31% | 5,572,000 |
| 2026-02-04 | 71.86 | 72.28 | 70.48 | 70.82 | -1.13% | 7,051,100 |
| 2026-02-03 | 72.55 | 75.36 | 70.73 | 71.63 | -1.24% | 5,026,700 |
| 2026-02-02 | 72.71 | 73.59 | 72.41 | 72.53 | -0.70% | 3,274,200 |
| 2026-01-30 | 73.41 | 74.96 | 72.83 | 73.04 | -1.30% | 3,825,600 |
| 2026-01-29 | 73.32 | 74.21 | 72.34 | 74.00 | +0.87% | 5,100,900 |
| 2026-01-28 | 73.67 | 73.93 | 72.66 | 73.36 | -0.42% | 4,525,300 |
| 2026-01-27 | 73.22 | 73.88 | 71.85 | 73.67 | +0.45% | 5,642,800 |
| 2026-01-26 | 72.95 | 74.01 | 72.65 | 73.34 | +0.66% | 7,318,700 |
| 2026-01-23 | 73.05 | 73.53 | 71.66 | 72.86 | -1.43% | 5,247,400 |
| 2026-01-22 | 71.74 | 75.98 | 70.78 | 73.92 | +2.51% | 11,335,600 |
| 2026-01-21 | 71.29 | 72.81 | 70.75 | 72.11 | +1.95% | 5,406,000 |
| 2026-01-20 | 68.77 | 71.33 | 68.54 | 70.73 | +1.71% | 4,841,900 |
| 2026-01-16 | 69.35 | 70.38 | 69.02 | 69.54 | +0.43% | 7,440,200 |
| 2026-01-15 | 69.65 | 70.06 | 68.97 | 69.24 | -0.66% | 5,636,100 |
| 2026-01-14 | 70.05 | 71.28 | 68.71 | 69.70 | -0.78% | 5,836,400 |
| 2026-01-13 | 70.89 | 70.92 | 68.47 | 70.25 | -1.03% | 8,712,100 |
| 2026-01-12 | 66.74 | 72.50 | 65.92 | 70.98 | +5.31% | 10,860,600 |
| 2026-01-09 | 68.61 | 68.89 | 65.60 | 67.40 | -1.51% | 7,876,500 |
| 2026-01-08 | 69.33 | 69.84 | 67.30 | 68.43 | -2.38% | 4,564,600 |
| 2026-01-07 | 69.76 | 70.92 | 69.12 | 70.10 | +0.30% | 5,080,600 |
| 2026-01-06 | 67.65 | 70.28 | 67.30 | 69.89 | +3.31% | 3,973,700 |
| 2026-01-05 | 66.64 | 67.94 | 65.19 | 67.65 | +1.67% | 5,200,800 |
| 2026-01-02 | 66.63 | 67.49 | 66.12 | 66.54 | +0.26% | 2,893,200 |
| 2025-12-31 | 67.10 | 67.15 | 66.00 | 66.37 | -1.03% | 2,065,100 |
| 2025-12-30 | 67.36 | 67.71 | 66.86 | 67.06 | -0.61% | 2,252,300 |
| 2025-12-29 | 67.59 | 68.18 | 67.12 | 67.47 | -0.15% | 2,708,500 |
| 2025-12-26 | 67.45 | 67.66 | 67.00 | 67.57 | +0.22% | 1,411,800 |
| 2025-12-24 | 66.92 | 67.51 | 66.75 | 67.42 | +0.84% | 948,100 |
| 2025-12-23 | 67.36 | 67.40 | 66.35 | 66.86 | -0.85% | 2,818,300 |
| 2025-12-22 | 66.16 | 67.95 | 66.12 | 67.43 | +2.07% | 3,950,500 |
| 2025-12-19 | 66.45 | 66.87 | 65.64 | 66.06 | +0.23% | 10,644,400 |
| 2025-12-18 | 66.31 | 66.67 | 65.56 | 65.91 | +0.24% | 3,922,600 |
| 2025-12-17 | 66.18 | 68.19 | 65.63 | 65.75 | -0.93% | 5,235,300 |
| 2025-12-16 | 66.35 | 67.00 | 65.20 | 66.37 | +0.97% | 4,630,200 |
| 2025-12-15 | 67.42 | 67.75 | 65.36 | 65.73 | -1.84% | 7,428,700 |
| 2025-12-12 | 69.03 | 69.31 | 66.68 | 66.96 | -2.87% | 6,833,000 |
| 2025-12-11 | 67.98 | 69.77 | 67.53 | 68.94 | +2.04% | 6,926,600 |
| 2025-12-10 | 66.49 | 68.22 | 65.61 | 67.56 | +1.85% | 8,527,600 |
| 2025-12-09 | 65.60 | 66.77 | 64.40 | 66.33 | +1.08% | 5,136,011 |
| 2025-12-08 | 65.26 | 66.04 | 64.00 | 65.62 | +0.20% | 4,681,315 |
| 2025-12-05 | 65.38 | 66.75 | 65.15 | 65.49 | +0.37% | 3,854,600 |
| 2025-12-04 | 65.13 | 65.34 | 64.09 | 65.25 | +0.62% | 3,484,300 |
| 2025-12-03 | 64.43 | 65.16 | 64.09 | 64.85 | +0.62% | 3,710,800 |
| 2025-12-02 | 65.09 | 65.32 | 64.36 | 64.45 | +1.46% | 4,799,400 |
| 2025-12-01 | 62.79 | 63.98 | 62.32 | 63.52 | +0.08% | 5,209,200 |
| 2025-11-28 | 62.57 | 63.95 | 62.23 | 63.47 | +1.50% | 2,254,800 |
| 2025-11-26 | 61.36 | 63.09 | 61.08 | 62.53 | +1.36% | 3,665,300 |
| 2025-11-25 | 61.99 | 64.00 | 61.43 | 61.69 | -0.84% | 6,759,200 |
| 2025-11-24 | 60.38 | 62.85 | 60.07 | 62.21 | +3.29% | 6,298,000 |
| 2025-11-21 | 58.50 | 61.15 | 58.36 | 60.23 | +3.10% | 5,453,400 |
| 2025-11-20 | 59.72 | 60.76 | 58.29 | 58.42 | -2.19% | 4,820,900 |
| 2025-11-19 | 59.78 | 60.33 | 59.16 | 59.73 | -0.73% | 6,353,100 |
| 2025-11-18 | 58.35 | 60.48 | 58.14 | 60.17 | +2.87% | 6,688,600 |
| 2025-11-17 | 58.11 | 59.15 | 57.20 | 58.49 | +0.74% | 6,047,700 |
| 2025-11-14 | 59.05 | 59.47 | 57.92 | 58.06 | -2.78% | 5,375,000 |
| 2025-11-13 | 59.20 | 60.85 | 59.20 | 59.72 | +0.18% | 6,824,000 |
| 2025-11-12 | 58.07 | 59.79 | 57.51 | 59.61 | +2.55% | 6,845,200 |
| 2025-11-11 | 56.29 | 58.86 | 55.84 | 58.13 | +6.00% | 9,740,700 |
| 2025-11-10 | 55.16 | 55.90 | 54.20 | 54.84 | -0.29% | 8,877,600 |
| 2025-11-07 | 58.02 | 58.25 | 54.11 | 55.00 | -5.21% | 10,943,900 |
| 2025-11-06 | 58.97 | 60.00 | 56.89 | 58.02 | -2.13% | 8,984,500 |
| 2025-11-05 | 60.95 | 60.95 | 58.34 | 59.28 | -3.11% | 8,967,400 |
| 2025-11-04 | 61.09 | 62.39 | 58.88 | 61.18 | +1.24% | 11,623,100 |
| 2025-11-03 | 58.55 | 61.15 | 58.50 | 60.43 | +3.80% | 17,887,200 |
| 2025-10-31 | 59.19 | 60.36 | 56.45 | 58.22 | -14.63% | 26,557,700 |
| 2025-10-30 | 68.36 | 69.17 | 68.00 | 68.20 | +0.03% | 7,250,700 |
| 2025-10-29 | 68.92 | 69.10 | 67.80 | 68.18 | -1.52% | 4,434,800 |
| 2025-10-28 | 70.67 | 70.67 | 66.42 | 69.23 | -1.98% | 8,687,500 |
| 2025-10-27 | 70.87 | 71.12 | 69.82 | 70.63 | +0.43% | 2,908,900 |
| 2025-10-24 | 71.14 | 72.08 | 70.31 | 70.33 | -1.03% | 3,161,800 |
| 2025-10-23 | 70.70 | 71.50 | 70.11 | 71.06 | +0.51% | 2,856,200 |
| 2025-10-22 | 70.44 | 71.99 | 69.75 | 70.70 | +1.36% | 4,156,800 |
| 2025-10-21 | 68.68 | 69.83 | 67.99 | 69.75 | +1.93% | 4,481,100 |
| 2025-10-20 | 67.05 | 68.47 | 66.70 | 68.43 | +2.75% | 4,724,700 |
| 2025-10-17 | 66.26 | 66.85 | 65.41 | 66.60 | +0.41% | 3,516,500 |
| 2025-10-16 | 66.00 | 66.68 | 64.99 | 66.33 | +1.41% | 3,956,500 |
| 2025-10-15 | 66.35 | 66.61 | 64.90 | 65.41 | -1.21% | 3,333,700 |
| 2025-10-14 | 63.85 | 67.29 | 63.20 | 66.21 | +1.55% | 5,726,700 |
| 2025-10-13 | 65.99 | 66.37 | 64.93 | 65.20 | +0.12% | 3,379,900 |
| 2025-10-10 | 68.15 | 68.50 | 65.03 | 65.12 | -4.35% | 3,502,900 |
| 2025-10-09 | 67.56 | 69.00 | 67.24 | 68.08 | +0.44% | 3,345,100 |
| 2025-10-08 | 65.96 | 67.88 | 64.90 | 67.78 | +2.65% | 5,947,200 |
| 2025-10-07 | 66.77 | 67.43 | 65.88 | 66.03 | -0.50% | 3,703,600 |
| 2025-10-06 | 67.90 | 68.00 | 66.12 | 66.36 | -1.03% | 5,931,300 |
| 2025-10-03 | 66.78 | 67.63 | 66.37 | 67.05 | +0.92% | 4,440,100 |
| 2025-10-02 | 65.79 | 66.82 | 64.67 | 66.44 | +0.54% | 4,891,600 |
| 2025-10-01 | 67.21 | 67.86 | 63.53 | 66.08 | -1.80% | 7,619,500 |
| 2025-09-30 | 66.70 | 67.61 | 66.18 | 67.29 | +1.25% | 3,793,400 |
| 2025-09-29 | 67.34 | 67.37 | 65.18 | 66.46 | -0.95% | 5,868,000 |
| 2025-09-26 | 68.05 | 69.25 | 66.71 | 67.10 | -1.76% | 7,431,500 |
| 2025-09-25 | 66.70 | 68.57 | 65.50 | 68.30 | +1.19% | 6,570,200 |
| 2025-09-24 | 68.27 | 70.18 | 67.14 | 67.50 | -1.03% | 6,904,900 |
| 2025-09-23 | 69.01 | 69.98 | 68.03 | 68.20 | -1.88% | 6,156,001 |
| 2025-09-22 | 67.69 | 70.50 | 66.57 | 69.51 | +3.05% | 11,279,300 |
| 2025-09-19 | 75.00 | 75.18 | 66.90 | 67.45 | -10.99% | 20,848,700 |
| 2025-09-18 | 72.93 | 75.96 | 71.80 | 75.78 | -0.86% | 9,237,000 |
| 2025-09-17 | 76.99 | 77.84 | 75.55 | 76.44 | -0.14% | 7,422,200 |
| 2025-09-16 | 75.79 | 77.73 | 75.60 | 76.55 | +1.28% | 4,300,500 |
| 2025-09-15 | 76.44 | 78.96 | 75.53 | 75.58 | -0.84% | 3,861,300 |
| 2025-09-12 | 75.77 | 76.69 | 75.39 | 76.22 | +0.29% | 3,054,600 |
| 2025-09-11 | 76.24 | 77.93 | 75.85 | 76.00 | +0.00% | 6,353,000 |
| 2025-09-10 | 77.97 | 78.28 | 75.56 | 76.00 | -3.06% | 4,889,700 |
| 2025-09-09 | 77.61 | 79.20 | 77.61 | 78.40 | +0.51% | 2,503,800 |
| 2025-09-08 | 79.35 | 79.65 | 77.74 | 78.00 | -3.12% | 4,101,000 |
| 2025-09-05 | 80.88 | 81.60 | 79.48 | 80.51 | -0.31% | 2,718,200 |
| 2025-09-04 | 79.20 | 81.64 | 78.68 | 80.76 | +2.33% | 4,977,500 |
| 2025-09-03 | 74.32 | 79.51 | 74.00 | 78.92 | +6.22% | 6,702,600 |
| 2025-09-02 | 74.17 | 75.11 | 73.47 | 74.30 | -1.38% | 4,469,400 |
| 2025-08-29 | 75.08 | 75.80 | 74.54 | 75.34 | +0.35% | 2,921,900 |
| 2025-08-28 | 76.26 | 76.36 | 74.21 | 75.08 | -1.70% | 5,969,400 |
| 2025-08-27 | 75.80 | 76.97 | 74.74 | 76.38 | +0.34% | 4,576,300 |
| 2025-08-26 | 76.25 | 76.89 | 75.72 | 76.12 | +0.21% | 4,840,800 |
| 2025-08-25 | 81.71 | 82.20 | 75.89 | 75.96 | -7.66% | 6,534,600 |
| 2025-08-22 | 81.01 | 82.36 | 80.47 | 82.26 | +2.03% | 3,666,900 |
| 2025-08-21 | 81.45 | 81.93 | 79.83 | 80.62 | -1.29% | 3,470,000 |
| 2025-08-20 | 80.77 | 82.05 | 80.43 | 81.67 | +0.95% | 3,584,200 |
| 2025-08-19 | 80.68 | 81.42 | 80.32 | 80.90 | +0.10% | 2,267,900 |
| 2025-08-18 | 80.93 | 81.74 | 80.32 | 80.82 | -0.16% | 2,976,800 |
| 2025-08-15 | 80.29 | 82.04 | 80.29 | 80.95 | +1.24% | 2,232,900 |
| 2025-08-14 | 79.74 | 80.21 | 78.86 | 79.96 | +0.00% | 2,291,800 |
| 2025-08-13 | 80.67 | 81.56 | 79.87 | 79.96 | -0.26% | 4,278,200 |
| 2025-08-12 | 78.50 | 80.36 | 78.15 | 80.17 | +2.98% | 3,599,400 |
| 2025-08-11 | 78.74 | 79.22 | 77.60 | 77.85 | -1.28% | 4,224,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.07%). Worst month: Sep (-8.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DexCom Inc's (DXCM) latest close?
84.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is DXCM's 52-week high and low?
87.85 high and 54.11 low over the trailing 52 weeks, as of 2026-08-07.
What is DexCom Inc's strongest and weakest month historically?
Historically, DXCM's strongest calendar month has been Nov (average +9.07%) and its weakest Sep (average -8.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.