DexCom Inc (DXCM) Historical Stock Data
68.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXCM is down -0.56% a day on average. There have been 10 days where DexCom Inc closed green and 20 days where DXCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 70.70 | 68.48 | ↓$2.22 (-3.14%) | 68.30 | 70.72 | 3.36M |
| 2025-03-12 | 71.18 | 70.76 | ↓$0.42 (-0.59%) | 69.86 | 72.30 | 5.06M |
| 2025-03-11 | 71.15 | 70.26 | ↓$0.89 (-1.25%) | 69.02 | 71.32 | 6.06M |
| 2025-03-10 | 74.92 | 70.72 | ↓$4.20 (-5.61%) | 70.47 | 74.92 | 8.34M |
| 2025-03-07 | 79.51 | 77.84 | ↓$1.67 (-2.10%) | 76.82 | 80.32 | 3.74M |
| 2025-03-06 | 80.44 | 79.51 | ↓$0.93 (-1.16%) | 79.09 | 81.75 | 5.36M |
| 2025-03-05 | 82.61 | 81.96 | ↓$0.65 (-0.79%) | 81.50 | 83.54 | 3.26M |
| 2025-03-04 | 85.76 | 82.42 | ↓$3.34 (-3.89%) | 81.77 | 86.14 | 5.49M |
| 2025-03-03 | 88.67 | 85.99 | ↓$2.68 (-3.02%) | 85.64 | 88.74 | 3.69M |
| 2025-02-28 | 87.84 | 88.37 | ↑$0.53 (0.60%) | 86.79 | 88.60 | 3.82M |
| 2025-02-27 | 89.44 | 87.81 | ↓$1.63 (-1.82%) | 87.73 | 90.00 | 2.45M |
| 2025-02-26 | 87.68 | 89.91 | ↑$2.23 (2.54%) | 86.41 | 90.66 | 3.05M |
| 2025-02-25 | 90.71 | 88.32 | ↓$2.39 (-2.63%) | 87.93 | 91.87 | 3.49M |
| 2025-02-24 | 88.82 | 90.75 | ↑$1.93 (2.17%) | 88.50 | 91.21 | 4.02M |
| 2025-02-21 | 88.60 | 88.78 | ↑$0.18 (0.20%) | 87.56 | 89.87 | 3.49M |
| 2025-02-20 | 89.45 | 89.34 | ↓$0.11 (-0.12%) | 88.37 | 89.82 | 3.34M |
| 2025-02-19 | 90.77 | 89.68 | ↓$1.09 (-1.20%) | 89.12 | 91.74 | 3.04M |
| 2025-02-18 | 90.04 | 90.53 | ↑$0.49 (0.54%) | 89.57 | 93.24 | 5.69M |
| 2025-02-14 | 86.03 | 89.07 | ↑$3.04 (3.53%) | 86.00 | 89.75 | 7.55M |
| 2025-02-13 | 83.96 | 84.09 | ↑$0.13 (0.15%) | 83.20 | 84.58 | 6.80M |
| 2025-02-12 | 85.07 | 83.87 | ↓$1.20 (-1.41%) | 83.79 | 85.27 | 4.09M |
| 2025-02-11 | 87.40 | 86.38 | ↓$1.02 (-1.17%) | 86.29 | 88.02 | 2.59M |
| 2025-02-10 | 88.43 | 88.27 | ↓$0.16 (-0.18%) | 85.63 | 88.43 | 3M |
| 2025-02-07 | 88.48 | 88.08 | ↓$0.40 (-0.45%) | 87.60 | 88.72 | 2.84M |
| 2025-02-06 | 88.87 | 88.32 | ↓$0.55 (-0.62%) | 87.66 | 89.58 | 2.45M |
| 2025-02-05 | 87.46 | 88.78 | ↑$1.32 (1.51%) | 87.01 | 88.85 | 1.99M |
| 2025-02-04 | 85.00 | 87.46 | ↑$2.46 (2.89%) | 85.00 | 87.75 | 2.03M |
| 2025-02-03 | 87.99 | 87.05 | ↓$0.94 (-1.07%) | 86.79 | 88.42 | 1.95M |
| 2025-01-31 | 86.87 | 86.83 | ↓$0.04 (-0.05%) | 86.59 | 88.23 | 2.32M |
| 2025-01-30 | 86.61 | 87.62 | ↑$1.01 (1.17%) | 86.61 | 88.68 | 2.05M |
Create an account or log in to view more rows.
$DXCM called it
$DXCM Very bullish action
$DXCM why is there no volume? Is that suspicious?
$DXCM make it rain
let’s see some green
$DXCM buy SHARES
$DXCM what’s gonna happen now
$DXCM just waiting to short this bad boy.
$DXCM Spike it!
$DXCM oversold
$DXCM is being added