Get the Stockscreener App
72.13
1.93%
-1.42
After Hours:
72.11
-0.02
-0.03%
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 March 26, 2025, is $72.13.
- 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 927.13% to $72.13 now.
- The 52-week high stock price for DXCM is $141.99, representing a 96.85% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for DXCM is $62.34, indicating a -13.57% decrease from the current share price, occurred on July 26, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 26, 2025 | $73.40 | $71.47 | $1.93 | 3,214,640.0 | -1.93% |
| Mar 25, 2025 | $76.01 | $72.52 | $3.49 | 3,192,119.0 | -2.35% |
| Mar 24, 2025 | $75.81 | $74.60 | $1.21 | 2,073,932.0 | +2.06% |
| Mar 21, 2025 | $74.48 | $72.73 | $1.75 | 5,441,997.0 | -1.74% |
| Mar 20, 2025 | $76.27 | $72.52 | $3.75 | 3,548,200.0 | +2.36% |
| Mar 19, 2025 | $74.42 | $70.71 | $3.71 | 4,103,535.0 | +3.79% |
| Mar 18, 2025 | $71.35 | $69.92 | $1.43 | 2,509,662.0 | -0.91% |
| Mar 17, 2025 | $72.20 | $70.30 | $1.90 | 3,305,950.0 | +0.93% |
| Mar 14, 2025 | $70.77 | $68.59 | $2.18 | 4,832,785.0 | +3.23% |
| Mar 13, 2025 | $70.72 | $68.30 | $2.42 | 3,257,185.0 | -3.22% |
| Mar 12, 2025 | $72.30 | $69.86 | $2.44 | 5,078,506.0 | +0.71% |
| Mar 11, 2025 | $71.45 | $69.02 | $2.43 | 5,871,854.0 | -0.65% |
| Mar 10, 2025 | $74.92 | $70.47 | $4.45 | 8,282,586.0 | -9.15% |
| Mar 07, 2025 | $80.32 | $76.82 | $3.50 | 3,793,279.0 | -2.10% |
| Mar 06, 2025 | $81.75 | $79.09 | $2.66 | 5,342,041.0 | -2.99% |
| Mar 05, 2025 | $83.54 | $81.50 | $2.04 | 3,269,099.0 | -0.56% |
| Mar 04, 2025 | $82.89 | $81.96 | $0.93 | 1,414,855.0 | -4.15% |
| Mar 03, 2025 | $88.74 | $85.64 | $3.10 | 3,707,143.0 | -2.69% |
| Feb 28, 2025 | $88.60 | $86.79 | $1.81 | 4,307,715.0 | +0.64% |
| Feb 27, 2025 | $90.00 | $87.73 | $2.27 | 2,327,112.0 | -2.34% |
| Feb 26, 2025 | $90.66 | $86.41 | $4.25 | 2,890,765.0 | +1.80% |
| Feb 25, 2025 | $91.87 | $87.93 | $3.94 | 3,446,659.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $88.74 | $68.30 | $20.44 | 75,454,008.0 | -18.38% |
| 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% |
1.30%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):