85.45
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 May 30, 2025, is $85.45.
- 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 1,117% to $85.45 now.
- The 52-week high stock price for DXCM is $121.47, representing a 42.16% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for DXCM is $57.52, indicating a -32.68% 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 |
---|---|---|---|---|---|
May 30, 2025 | $86.80 | $84.85 | $1.95 | 979,439.0 | +0.74% |
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% |
May 20, 2025 | $87.65 | $85.88 | $1.78 | 2,743,512.0 | +0.44% |
May 19, 2025 | $86.99 | $84.34 | $2.65 | 2,365,946.0 | +1.73% |
May 16, 2025 | $86.00 | $84.68 | $1.32 | 3,158,409.0 | -0.22% |
May 15, 2025 | $86.85 | $84.76 | $2.09 | 2,892,051.0 | -0.98% |
May 14, 2025 | $86.56 | $83.64 | $2.92 | 3,826,056.0 | +2.87% |
May 13, 2025 | $85.54 | $83.84 | $1.70 | 5,195,907.0 | -1.11% |
May 12, 2025 | $87.02 | $84.31 | $2.71 | 4,029,769.0 | +0.45% |
May 09, 2025 | $85.71 | $84.23 | $1.48 | 3,261,740.0 | -0.79% |
May 08, 2025 | $85.74 | $83.48 | $2.26 | 6,007,190.0 | +2.39% |
May 07, 2025 | $83.90 | $80.50 | $3.40 | 3,942,787.0 | +2.23% |
May 06, 2025 | $82.48 | $78.55 | $3.93 | 5,192,059.0 | +1.57% |
May 05, 2025 | $81.96 | $80.00 | $1.96 | 5,371,183.0 | -1.65% |
May 02, 2025 | $81.88 | $74.96 | $6.92 | 10,691,896.0 | +16.17% |
May 01, 2025 | $71.71 | $69.70 | $2.01 | 6,770,209.0 | -1.57% |
Apr 30, 2025 | $71.57 | $69.75 | $1.82 | 2,858,346.0 | +0.11% |
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 |
---|---|---|---|---|---|
May, 2025 | $87.67 | $69.70 | $17.97 | 81,777,701.0 | +19.77% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):