Get the Stockscreener App
73.44
0.52%
-0.56
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 January 30, 2026, is $73.44.
- 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 945.78% to $73.44 now.
- The 52-week high stock price for DXCM is $93.25, representing a 26.97% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -26.32% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $74.95 | $72.83 | $2.12 | 1,880,681.0 | -0.80% |
| Jan 29, 2026 | $74.21 | $72.34 | $1.87 | 5,095,117.0 | +0.87% |
| Jan 28, 2026 | $73.92 | $72.66 | $1.27 | 4,524,990.0 | -0.42% |
| Jan 27, 2026 | $73.88 | $71.84 | $2.03 | 5,638,375.0 | +0.45% |
| Jan 26, 2026 | $74.01 | $72.65 | $1.36 | 7,318,538.0 | +0.66% |
| Jan 23, 2026 | $73.53 | $71.66 | $1.87 | 5,247,156.0 | -1.43% |
| Jan 22, 2026 | $75.97 | $70.78 | $5.19 | 11,334,133.0 | +2.51% |
| Jan 21, 2026 | $72.81 | $70.75 | $2.06 | 5,405,143.0 | +1.95% |
| Jan 20, 2026 | $71.33 | $68.54 | $2.79 | 4,738,547.0 | +1.71% |
| Jan 16, 2026 | $70.38 | $69.02 | $1.36 | 7,405,222.0 | +0.43% |
| Jan 15, 2026 | $70.06 | $68.97 | $1.09 | 5,635,853.0 | -0.66% |
| Jan 14, 2026 | $71.28 | $68.71 | $2.57 | 5,836,006.0 | -0.78% |
| Jan 13, 2026 | $70.92 | $68.47 | $2.45 | 8,701,578.0 | -1.03% |
| Jan 12, 2026 | $72.50 | $65.92 | $6.58 | 10,859,109.0 | +5.31% |
| Jan 09, 2026 | $68.89 | $65.60 | $3.29 | 7,764,390.0 | -1.51% |
| Jan 08, 2026 | $69.84 | $67.30 | $2.54 | 4,564,387.0 | -2.38% |
| Jan 07, 2026 | $70.92 | $69.12 | $1.80 | 5,083,196.0 | +0.30% |
| Jan 06, 2026 | $70.28 | $67.30 | $2.98 | 3,972,963.0 | +3.31% |
| Jan 05, 2026 | $67.94 | $65.19 | $2.75 | 5,185,836.0 | +1.67% |
| Jan 02, 2026 | $67.49 | $66.12 | $1.37 | 2,891,262.0 | +0.26% |
| Dec 31, 2025 | $67.15 | $66.00 | $1.15 | 2,058,704.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $75.97 | $65.19 | $10.78 | 119,082,482.0 | +10.61% |
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% |
1.66%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):