Get the Stockscreener App
81.01
1.00%
-0.82
After Hours:
80.99
-0.02
-0.02%
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 June 18, 2025, is $81.01.
- 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 1,054% to $81.01 now.
- The 52-week high stock price for DXCM is $117.27, representing a 44.76% increase from the current share price, occurred on June 21, 2024.
- The 52-week low stock price for DXCM is $57.52, indicating a -29.00% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $82.43 | $80.23 | $2.20 | 4,736,886.0 | -1.00% |
| Jun 17, 2025 | $83.35 | $81.61 | $1.74 | 2,685,535.0 | -1.41% |
| Jun 16, 2025 | $83.70 | $82.27 | $1.44 | 3,444,302.0 | +1.23% |
| Jun 13, 2025 | $83.17 | $81.39 | $1.78 | 2,902,838.0 | -1.04% |
| Jun 12, 2025 | $83.61 | $82.02 | $1.58 | 2,805,300.0 | -0.17% |
| Jun 11, 2025 | $85.49 | $82.90 | $2.59 | 3,242,999.0 | -2.16% |
| Jun 10, 2025 | $86.45 | $84.31 | $2.14 | 2,242,059.0 | -1.00% |
| Jun 09, 2025 | $86.94 | $85.09 | $1.84 | 2,071,468.0 | -1.14% |
| Jun 06, 2025 | $87.91 | $85.83 | $2.08 | 2,422,300.0 | +1.08% |
| Jun 05, 2025 | $86.54 | $84.87 | $1.67 | 2,402,086.0 | +0.15% |
| Jun 04, 2025 | $87.23 | $85.59 | $1.64 | 1,856,682.0 | -1.36% |
| Jun 03, 2025 | $87.33 | $84.50 | $2.83 | 2,421,704.0 | +1.50% |
| Jun 02, 2025 | $85.88 | $84.10 | $1.78 | 2,523,934.0 | -0.34% |
| May 30, 2025 | $86.80 | $84.85 | $1.95 | 4,256,756.0 | +1.11% |
| May 29, 2025 | $87.67 | $84.51 | $3.16 | 3,654,959.0 | -2.44% |
| May 28, 2025 | $87.60 | $85.24 | $2.36 | 2,859,287.0 | +1.93% |
| May 27, 2025 | $85.70 | $84.60 | $1.10 | 2,030,910.0 | +0.97% |
| May 23, 2025 | $85.01 | $83.48 | $1.53 | 2,599,086.0 | -0.38% |
| May 22, 2025 | $85.31 | $84.28 | $1.03 | 1,693,812.0 | -0.07% |
| May 21, 2025 | $87.00 | $84.50 | $2.50 | 2,511,494.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $87.91 | $80.23 | $7.68 | 40,494,979.0 | -5.58% |
| 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% |
1.05%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):