DexCom (DXCM) Historical Stock Prices

DexCom, Inc. (DXCM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	66.35	67.00	65.20	66.37	66.37	4,630,200
Dec 15, 2025	67.42	67.75	65.36	65.73	65.73	7,428,700
Dec 12, 2025	69.03	69.31	66.68	66.96	66.96	6,833,000
Dec 11, 2025	67.98	69.77	67.53	68.94	68.94	6,926,600
Dec 10, 2025	66.49	68.22	65.61	67.56	67.56	8,527,600
Dec 9, 2025	65.60	66.77	64.40	66.33	66.33	5,136,000
Dec 8, 2025	65.26	66.04	64.00	65.62	65.62	4,681,300
Dec 5, 2025	65.38	66.75	65.15	65.49	65.49	3,854,600
Dec 4, 2025	65.13	65.34	64.09	65.25	65.25	3,484,300
Dec 3, 2025	64.43	65.16	64.09	64.85	64.85	3,710,800
Dec 2, 2025	65.09	65.32	64.36	64.45	64.45	4,799,400
Dec 1, 2025	62.79	63.98	62.32	63.52	63.52	5,209,200
Nov 28, 2025	62.57	63.95	62.23	63.47	63.47	2,254,800
Nov 26, 2025	61.36	63.09	61.08	62.53	62.53	3,665,300
Nov 25, 2025	61.99	64.00	61.43	61.69	61.69	6,759,200
Nov 24, 2025	60.38	62.85	60.07	62.21	62.21	6,298,000
Nov 21, 2025	58.50	61.15	58.36	60.23	60.23	5,453,400
Nov 20, 2025	59.72	60.76	58.29	58.42	58.42	4,820,900
Nov 19, 2025	59.78	60.33	59.16	59.73	59.73	6,353,100
Nov 18, 2025	58.35	60.48	58.14	60.17	60.17	6,688,600
Nov 17, 2025	58.11	59.15	57.20	58.49	58.49	6,047,700
Nov 14, 2025	59.05	59.47	57.92	58.06	58.06	5,375,000
Nov 13, 2025	59.20	60.85	59.20	59.72	59.72	6,824,000
Nov 12, 2025	58.07	59.79	57.51	59.61	59.61	6,845,200
Nov 11, 2025	56.29	58.86	55.84	58.13	58.13	9,740,700

Historical stock data.