DXCM
Dexcom (DXCM)
NASDAQ
$69.12+$0.05 (+0.08%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $26.7B
    Market Cap
  • -13.49%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -4.20%
    Low Price$69.07
    High Price$78.19
  • 3 Months
    +3.17%
    Low Price$57.56
    High Price$78.19
  • 1 Year
    -13.49%
    Low Price$54.84
    High Price$89.53
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
62.80
63.67
61.91
62.37
-0.68%
3,530,460
03/31/2026
62.77
63.68
61.96
62.80
+1.45%
3,977,819
03/30/2026
62.35
63.25
61.62
61.90
-0.56%
3,991,771
03/27/2026
65.91
65.91
61.99
62.25
-5.81%
4,310,200
03/26/2026
66.84
67.93
65.99
66.09
-1.12%
2,160,837
03/25/2026
67.22
68.09
65.54
66.84
+0.36%
2,941,037
03/24/2026
66.31
66.94
65.10
66.60
+1.00%
3,843,530
03/23/2026
68.10
68.21
65.90
65.94
-1.51%
3,662,067
03/20/2026
67.42
67.91
66.00
66.95
-0.48%
8,046,810
03/19/2026
67.98
68.76
67.10
67.27
-0.58%
3,744,633
03/18/2026
66.72
68.05
66.71
67.66
+0.51%
3,987,095
03/17/2026
67.11
68.69
66.99
67.32
+1.48%
5,159,095
03/16/2026
64.85
66.81
64.60
66.34
+3.27%
4,922,237
03/13/2026
65.28
65.78
63.82
64.24
-1.56%
4,075,952
03/12/2026
65.65
66.79
65.17
65.26
-1.58%
5,287,780
03/11/2026
67.11
67.98
65.79
66.31
-2.18%
4,028,170
03/10/2026
68.60
68.75
66.74
67.79
-1.38%
2,521,421
03/09/2026
67.02
68.94
66.00
68.74
+0.94%
4,072,596
03/06/2026
69.72
69.86
67.64
68.10
-3.66%
3,930,660
03/05/2026
72.36
72.76
70.44
70.69
-3.03%
5,099,895
03/04/2026
73.03
73.57
71.10
72.90
-0.25%
4,340,679
03/03/2026
72.47
73.53
72.25
73.08
-0.95%
2,380,733
03/02/2026
72.37
73.91
71.57
73.78
+0.48%
3,699,395
02/27/2026
73.58
74.35
73.03
73.43
-1.28%
5,454,053
02/26/2026
73.45
74.43
72.83
74.38
+1.67%
2,883,634
02/25/2026
73.42
73.71
72.34
73.16
+0.10%
3,239,937
02/24/2026
73.31
73.61
70.81
73.09
-0.23%
4,141,766
02/23/2026
73.07
74.49
72.86
73.26
+0.25%
4,864,518
02/20/2026
72.35
73.37
72.04
73.08
+1.12%
3,325,464
02/19/2026
72.79
73.26
71.61
72.27
-0.73%
3,459,134
02/18/2026
70.71
73.24
70.03
72.80
+3.37%
4,450,543
02/17/2026
70.25
72.19
69.81
70.43
+0.59%
5,909,319
02/13/2026
64.45
71.34
62.86
70.02
+7.59%
11,020,961
02/12/2026
68.01
69.00
64.88
65.08
-4.50%
7,685,688
02/12/2026
$0.68 Earnings
02/11/2026
68.28
68.55
67.04
68.15
-0.01%
5,173,249
02/10/2026
70.18
70.34
68.12
68.16
-2.85%
7,885,749
02/09/2026
69.01
70.21
67.87
70.16
+0.27%
4,031,502
02/06/2026
70.57
70.68
68.68
69.97
+0.11%
3,659,937
02/05/2026
70.98
72.06
69.63
69.89
-1.31%
5,571,968
02/04/2026
71.86
72.28
70.48
70.82
-1.13%
7,051,273
02/03/2026
72.55
75.36
70.73
71.63
-1.24%
5,026,743
02/02/2026
72.71
73.59
72.41
72.53
-0.70%
3,274,347
01/30/2026
73.41
74.96
72.83
73.04
-1.30%
3,825,652