Get the Stockscreener App
72.27
0.73%
-0.53
After Hours:
71.50
-0.77
-1.07%
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 February 19, 2026, is $72.27.
- 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 929.12% to $72.27 now.
- The 52-week high stock price for DXCM is $91.87, representing a 27.12% increase from the current share price, occurred on February 25, 2025.
- The 52-week low stock price for DXCM is $54.11, indicating a -25.13% 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 |
|---|---|---|---|---|---|
| Feb 19, 2026 | $73.26 | $71.61 | $1.65 | 3,457,127.0 | -0.73% |
| Feb 18, 2026 | $73.24 | $70.03 | $3.21 | 4,449,431.0 | +3.37% |
| Feb 17, 2026 | $72.19 | $69.81 | $2.38 | 5,907,680.0 | +0.59% |
| Feb 13, 2026 | $71.34 | $62.86 | $8.48 | 11,021,153.0 | +7.59% |
| Feb 12, 2026 | $69.00 | $64.88 | $4.12 | 7,679,059.0 | -4.50% |
| Feb 11, 2026 | $68.55 | $67.04 | $1.51 | 5,172,023.0 | -0.01% |
| Feb 10, 2026 | $70.34 | $68.12 | $2.22 | 7,884,704.0 | -2.85% |
| Feb 09, 2026 | $70.21 | $67.87 | $2.34 | 4,016,183.0 | +0.27% |
| Feb 06, 2026 | $70.68 | $68.68 | $2.00 | 3,659,284.0 | +0.11% |
| Feb 05, 2026 | $72.06 | $69.63 | $2.43 | 5,556,321.0 | -1.31% |
| Feb 04, 2026 | $72.28 | $70.48 | $1.80 | 7,049,954.0 | -1.13% |
| Feb 03, 2026 | $75.36 | $70.73 | $4.63 | 5,025,135.0 | -1.24% |
| Feb 02, 2026 | $73.59 | $72.41 | $1.18 | 3,273,985.0 | -0.70% |
| Jan 30, 2026 | $74.95 | $72.83 | $2.12 | 3,825,564.0 | -1.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $75.36 | $62.86 | $12.50 | 77,609,166.0 | -1.05% |
| Jan, 2026 | $75.97 | $65.19 | $10.78 | 121,027,365.0 | +10.05% |
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% |
1.65%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):