DXCM
Dexcom (DXCM)
NASDAQ
$92.19-$0.15 (-0.16%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $34.8B
    Market Cap
  • 12.25%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +23.53%
    Low Price$71.54
    High Price$92.34
  • 3 Months
    +28.43%
    Low Price$67.35
    High Price$92.34
  • 1 Year
    +12.25%
    Low Price$54.84
    High Price$92.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
89.61
92.56
89.20
92.34
+2.35%
3,481,761
08/20/2026
89.42
91.39
89.28
90.22
+0.38%
5,155,536
08/19/2026
90.30
91.92
89.24
89.88
+0.31%
8,668,161
08/18/2026
89.49
91.50
88.98
89.60
+0.95%
3,366,835
08/17/2026
89.34
89.90
88.15
88.76
-1.10%
4,048,868
08/14/2026
91.96
91.96
89.42
89.75
-1.89%
3,858,933
08/13/2026
90.82
91.62
90.15
91.48
+0.75%
4,686,459
08/12/2026
89.04
91.04
88.27
90.80
+1.42%
5,408,596
08/11/2026
87.59
89.56
87.06
89.53
+2.14%
5,971,702
08/10/2026
84.81
88.18
84.53
87.65
+3.42%
7,832,726
08/07/2026
82.49
85.06
82.09
84.75
+2.08%
4,626,281
08/06/2026
82.91
83.69
82.47
83.02
+0.44%
3,872,579
08/05/2026
86.47
86.47
82.30
82.66
-4.92%
6,013,198
08/04/2026
87.14
87.85
86.21
86.94
-0.42%
6,123,985
08/03/2026
85.25
87.63
83.50
87.31
+4.63%
9,188,018
07/31/2026
79.88
84.70
79.50
83.45
+11.95%
11,979,284
07/30/2026
73.93
74.87
73.24
74.54
-0.80%
5,653,475
07/30/2026
$0.70 Earnings
07/29/2026
74.42
76.09
73.45
75.14
+0.39%
6,270,083
07/28/2026
74.57
76.09
74.09
74.85
+2.02%
4,120,275
07/27/2026
72.00
74.59
72.00
73.37
+2.56%
5,003,832
07/24/2026
71.05
71.85
69.79
71.54
+1.50%
2,844,471
07/23/2026
71.08
71.43
70.28
70.48
-1.33%
3,264,982
07/22/2026
75.04
75.29
70.73
71.43
-4.44%
3,870,980
07/21/2026
76.12
76.95
74.09
74.75
-1.24%
3,962,310
07/20/2026
76.60
77.09
75.66
75.69
-1.25%
3,194,676
07/17/2026
77.86
78.01
75.95
76.65
-1.71%
5,069,951
07/16/2026
73.62
79.15
73.12
77.98
+7.22%
6,640,120
07/15/2026
74.42
75.13
72.08
72.73
-1.88%
4,160,830
07/14/2026
75.09
75.43
73.16
74.12
-2.92%
3,964,600
07/13/2026
75.56
76.42
74.58
76.35
+1.85%
3,553,999
07/10/2026
73.33
75.57
73.31
74.96
+2.66%
3,856,874
07/09/2026
73.74
73.78
71.25
73.02
-1.40%
4,164,522
07/08/2026
73.32
74.39
72.33
74.06
+0.67%
5,338,782
07/07/2026
73.85
73.97
72.07
73.57
+1.64%
5,569,383
07/06/2026
71.30
72.77
69.74
72.38
+1.59%
4,621,633
07/02/2026
69.14
71.57
69.14
71.25
+3.47%
3,299,278
07/01/2026
68.16
69.66
67.87
68.86
+2.24%
4,793,643
06/30/2026
70.96
70.96
67.30
67.35
-3.76%
4,300,456
06/29/2026
69.67
71.06
69.46
69.98
-0.23%
3,978,773
06/26/2026
68.44
70.38
68.28
70.14
+2.17%
6,872,597
06/25/2026
69.88
70.79
68.58
68.65
-1.58%
4,112,273
06/24/2026
69.00
71.09
68.92
69.75
+1.20%
3,832,032
06/23/2026
70.24
70.27
68.72
68.92
-0.22%
6,347,555
06/22/2026
71.89
71.92
68.55
69.07
-4.69%
5,570,883
06/18/2026
72.61
73.69
71.60
72.47
+1.74%
8,571,613
06/17/2026
73.14
74.26
70.90
71.23
-2.64%
4,431,179
06/16/2026
74.35
74.66
73.07
73.16
-1.43%
3,258,343
06/15/2026
75.70
75.70
73.53
74.22
-1.53%
5,388,471
06/12/2026
75.57
76.25
73.53
75.37
+0.16%
4,773,926
06/11/2026
74.85
76.03
74.04
75.25
+0.64%
6,607,418
06/10/2026
78.82
78.91
74.64
74.77
-4.37%
5,038,094
06/09/2026
77.48
78.82
76.50
78.19
+2.05%
5,424,007
06/08/2026
73.91
78.52
73.00
76.62
+5.16%
7,571,591
06/05/2026
73.47
75.44
72.52
72.86
+0.37%
4,859,343
06/04/2026
74.13
74.92
71.53
72.59
-0.25%
6,370,601
06/03/2026
73.00
73.25
71.95
72.77
-0.93%
4,051,656
06/02/2026
74.30
74.36
72.57
73.45
-1.90%
3,751,604
06/01/2026
73.49
76.35
72.50
74.87
+1.53%
6,140,850
05/29/2026
72.89
73.83
72.50
73.74
+1.94%
9,261,237
05/28/2026
70.11
72.76
69.60
72.34
+2.96%
5,617,967
05/27/2026
72.53
72.65
69.92
70.26
-2.43%
5,863,406
05/26/2026
72.02
73.10
70.14
72.01
-0.12%
5,311,469
05/22/2026
71.90
73.05
71.31
72.10
+0.28%
6,777,437
05/21/2026
71.50
72.27
70.18
71.90
+0.64%
9,080,149
05/20/2026
66.71
71.48
66.30
71.44
+6.71%
11,248,182
05/19/2026
65.28
67.75
64.47
66.95
+2.86%
11,300,944
05/18/2026
61.79
65.17
61.54
65.09
+5.61%
13,516,387
05/15/2026
59.91
63.19
59.46
61.63
+6.59%
11,133,392
05/14/2026
59.02
59.56
57.66
57.82
-1.28%
4,318,139
05/13/2026
60.45
61.36
58.53
58.57
-4.20%
7,032,758
05/12/2026
60.14
61.46
59.65
61.14
+3.05%
6,099,683
05/11/2026
60.34
60.59
58.43
59.33
-2.11%
5,272,515
05/08/2026
60.91
61.37
60.13
60.61
-0.49%
4,217,962
05/07/2026
60.36
61.55
60.35
60.91
+0.91%
5,080,786
05/06/2026
59.71
61.08
58.70
60.36
+1.48%
5,905,338
05/05/2026
60.54
61.00
58.98
59.48
-0.93%
5,528,661
05/04/2026
61.61
61.63
59.17
60.04
-2.14%
5,492,762
05/01/2026
60.99
62.85
59.70
61.35
+3.02%
10,563,037
04/30/2026
57.88
59.64
57.58
59.55
+3.46%
5,343,335
04/30/2026
$0.56 Earnings
04/29/2026
58.95
58.95
56.72
57.56
-2.97%
6,558,781
04/28/2026
61.68
62.44
59.09
59.32
-3.40%
5,590,594
04/27/2026
61.12
62.08
61.04
61.41
-0.26%
3,376,421
04/24/2026
62.67
62.90
60.34
61.57
-1.80%
3,599,661
04/23/2026
63.09
63.78
61.90
62.70
-1.12%
2,505,814
04/22/2026
63.16
63.87
62.51
63.41
+1.29%
2,680,660
04/21/2026
64.87
65.00
62.41
62.60
-3.13%
4,354,636
04/20/2026
63.57
65.29
63.34
64.62
+1.00%
3,766,922
04/17/2026
62.43
64.09
61.90
63.98
+4.49%
7,831,139
04/16/2026
61.29
63.89
60.82
61.23
-0.50%
5,747,291
04/15/2026
63.04
63.88
61.37
61.54
-2.24%
5,682,926
04/14/2026
62.69
63.70
62.00
62.95
-0.27%
4,730,405
04/13/2026
63.99
64.03
61.64
63.12
-1.41%
5,701,257
04/10/2026
65.90
66.14
63.61
64.02
-2.53%
2,107,136
04/09/2026
65.39
66.44
64.40
65.68
-0.18%
3,762,229
04/08/2026
65.01
65.87
64.86
65.80
+4.26%
2,807,971
04/07/2026
63.10
64.28
62.58
63.11
-0.16%
3,869,971
04/06/2026
62.22
63.30
62.10
63.21
+1.59%
3,192,334
04/02/2026
61.60
62.86
60.57
62.22
-0.24%
2,407,723