DexCom (DXCM) Historical Stock Prices

DexCom, Inc. (DXCM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 28, 2026	89.81	90.84	88.83	90.82	90.82	2,546,700
Aug 27, 2026	88.37	90.43	87.60	89.29	89.29	3,025,900
Aug 26, 2026	88.17	89.76	87.51	88.96	88.96	3,822,600
Aug 25, 2026	90.73	91.14	88.78	89.16	89.16	4,105,700
Aug 24, 2026	92.30	92.59	91.03	91.06	91.06	4,451,300
Aug 21, 2026	89.61	92.56	89.20	92.34	92.34	3,481,300
Aug 20, 2026	89.42	91.39	89.28	90.22	90.22	5,164,500
Aug 19, 2026	90.30	91.92	89.24	89.88	89.88	8,668,100
Aug 18, 2026	89.49	91.50	88.98	89.60	89.60	3,362,800
Aug 17, 2026	89.34	89.90	88.15	88.76	88.76	4,048,800
Aug 14, 2026	91.96	91.96	89.42	89.75	89.75	3,858,900
Aug 13, 2026	90.82	91.62	90.15	91.48	91.48	4,686,400
Aug 12, 2026	89.04	91.04	88.27	90.80	90.80	5,402,500
Aug 11, 2026	87.59	89.56	87.06	89.53	89.53	5,971,500
Aug 10, 2026	84.81	88.18	84.53	87.65	87.65	7,832,700
Aug 7, 2026	82.49	85.06	82.09	84.75	84.75	4,626,100
Aug 6, 2026	82.91	83.69	82.47	83.02	83.02	3,871,500
Aug 5, 2026	86.47	86.47	82.30	82.66	82.66	6,010,500
Aug 4, 2026	87.14	87.85	86.21	86.94	86.94	6,123,700
Aug 3, 2026	85.25	87.63	83.50	87.31	87.31	9,191,500
Jul 31, 2026	79.88	84.70	79.50	83.45	83.45	11,982,000
Jul 30, 2026	73.93	74.87	73.24	74.54	74.54	5,645,100
Jul 29, 2026	74.42	76.09	73.45	75.14	75.14	6,268,700
Jul 28, 2026	74.57	76.09	74.09	74.85	74.85	4,119,900
Jul 27, 2026	72.00	74.59	72.00	73.37	73.37	5,003,900

Historical stock data.