DXCM
Dexcom (DXCM)
NASDAQ
$80.95+$0.61 (+0.76%)
Price as of Nov 12, 2026 9:06 AM EST
  • $30.0B
    Market Cap
  • 34.78%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -4.48%
    Low Price$77.94
    High Price$88.48
  • 3 Months
    -10.26%
    Low Price$77.94
    High Price$92.34
  • 1 Year
    +34.78%
    Low Price$57.56
    High Price$92.34
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
79.80
80.58
78.93
80.35
+0.53%
3,231,221
11/10/2026
80.88
81.07
79.18
79.92
-1.42%
3,098,720
11/09/2026
80.48
81.45
79.31
81.07
+2.09%
4,099,334
11/06/2026
82.73
82.85
79.20
79.41
-5.98%
3,937,518
11/05/2026
89.58
90.25
83.32
84.46
-4.54%
4,970,604
11/04/2026
85.06
88.96
84.75
88.48
+6.64%
5,252,153
11/03/2026
84.55
85.18
82.81
82.97
-2.11%
4,122,166
11/02/2026
82.94
85.20
82.52
84.76
+3.00%
4,068,487
10/30/2026
81.52
85.25
79.79
82.29
+2.95%
8,636,998
10/29/2026
79.08
80.01
78.59
79.93
+1.67%
5,923,098
10/29/2026
$0.73 Earnings
10/28/2026
78.15
79.41
77.69
78.62
+0.08%
5,371,680
10/27/2026
78.59
79.86
78.05
78.56
-0.01%
5,159,493
10/26/2026
77.25
78.58
76.52
78.57
+0.81%
6,249,595
10/23/2026
78.68
79.51
77.82
77.94
-0.49%
5,218,324
10/22/2026
79.90
80.49
77.11
78.32
-2.42%
10,794,302
10/21/2026
83.75
86.17
79.92
80.26
-6.39%
8,018,713
10/20/2026
86.11
87.08
85.14
85.74
-0.28%
2,393,137
10/19/2026
86.11
86.61
85.43
85.98
-0.07%
2,590,275
10/16/2026
87.93
88.87
85.80
86.04
-1.90%
3,586,444
10/15/2026
85.48
87.88
85.25
87.71
+5.08%
4,786,232
10/14/2026
85.89
86.18
83.30
83.47
-1.87%
3,481,314
10/13/2026
86.19
86.60
84.49
85.06
-1.00%
4,016,986
10/12/2026
84.60
86.10
84.21
85.92
+2.15%
2,992,134
10/09/2026
84.41
85.49
82.94
84.11
-0.36%
3,149,850
10/08/2026
84.01
84.54
83.08
84.41
+0.13%
3,607,110
10/07/2026
83.81
85.70
83.74
84.30
+1.09%
2,863,835
10/06/2026
86.28
86.75
82.86
83.39
-4.04%
3,574,785
10/05/2026
84.75
87.12
84.75
86.90
+1.80%
3,079,140
10/02/2026
86.67
86.67
84.80
85.36
-1.01%
2,230,090
10/01/2026
86.46
87.70
85.81
86.23
-0.07%
3,034,750
09/30/2026
86.21
86.75
85.26
86.29
-0.40%
3,474,452
09/29/2026
86.63
87.03
85.24
86.64
-0.05%
3,121,840
09/28/2026
86.87
87.34
85.27
86.68
+0.07%
3,401,120
09/25/2026
87.38
87.64
86.36
86.62
-0.97%
1,891,023
09/24/2026
87.68
88.00
86.88
87.47
-0.30%
2,142,005
09/23/2026
89.50
90.05
87.36
87.73
-2.01%
3,701,827
09/22/2026
89.12
90.39
88.18
89.53
+0.40%
7,296,093
09/21/2026
88.83
89.68
88.33
89.17
-0.20%
3,515,967
09/18/2026
87.83
89.92
87.39
89.35
+1.61%
14,576,538
09/17/2026
87.54
88.26
87.17
87.93
+0.68%
2,823,992
09/16/2026
86.05
88.79
86.05
87.34
+1.03%
3,617,182
09/15/2026
84.04
87.36
83.26
86.45
+2.09%
5,961,138
09/14/2026
83.92
84.98
83.76
84.68
+1.99%
2,556,490
09/11/2026
84.65
85.82
82.83
83.03
-1.75%
2,547,409
09/10/2026
83.27
84.82
82.29
84.51
+0.75%
3,540,993
09/09/2026
83.93
85.16
82.80
83.88
-0.77%
4,177,530
09/08/2026
86.59
86.75
84.24
84.53
-3.83%
8,224,216
09/04/2026
88.78
89.00
87.65
87.90
-2.02%
2,361,538
09/03/2026
89.73
91.00
89.05
89.71
+0.02%
1,677,939
09/02/2026
90.03
91.90
89.54
89.69
-0.50%
1,917,671
09/01/2026
90.83
92.34
89.91
90.14
-1.01%
2,147,495
08/31/2026
90.00
91.18
89.09
91.06
+0.26%
3,002,252
08/28/2026
89.81
90.84
88.83
90.82
+1.71%
2,546,614
08/27/2026
88.37
90.43
87.60
89.29
+0.37%
3,026,636
08/26/2026
88.17
89.76
87.51
88.96
-0.22%
3,822,846
08/25/2026
90.73
91.14
88.78
89.16
-2.09%
4,105,930
08/24/2026
92.30
92.59
91.03
91.06
-1.39%
4,451,432
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