DexCom (DXCM) Historical Stock Prices

DexCom, Inc. (DXCM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 12, 2026	60.14	61.46	59.65	61.14	61.14	6,099,600
May 11, 2026	60.34	60.59	58.43	59.33	59.33	5,272,200
May 8, 2026	60.91	61.37	60.13	60.61	60.61	4,217,600
May 7, 2026	60.36	61.55	60.35	60.91	60.91	5,080,800
May 6, 2026	59.71	61.08	58.70	60.36	60.36	5,905,300
May 5, 2026	60.54	61.00	58.98	59.48	59.48	5,528,300
May 4, 2026	61.61	61.63	59.17	60.04	60.04	5,492,800
May 1, 2026	60.99	62.85	59.70	61.35	61.35	10,563,000
Apr 30, 2026	57.88	59.64	57.58	59.55	59.55	5,343,300
Apr 29, 2026	58.95	58.95	56.72	57.56	57.56	6,558,800
Apr 28, 2026	61.68	62.44	59.09	59.32	59.32	5,590,700
Apr 27, 2026	61.12	62.08	61.04	61.41	61.41	3,376,900
Apr 24, 2026	62.67	62.90	60.34	61.57	61.57	3,599,900
Apr 23, 2026	63.09	63.78	61.90	62.70	62.70	2,505,600
Apr 22, 2026	63.16	63.87	62.51	63.41	63.41	2,680,700
Apr 21, 2026	64.87	65.00	62.41	62.60	62.60	4,354,800
Apr 20, 2026	63.57	65.29	63.34	64.62	64.62	3,766,900
Apr 17, 2026	62.43	64.09	61.90	63.98	63.98	7,831,100
Apr 16, 2026	61.29	63.89	60.82	61.23	61.23	5,747,300
Apr 15, 2026	63.04	63.88	61.37	61.54	61.54	5,682,900
Apr 14, 2026	62.69	63.70	62.00	62.95	62.95	4,730,400
Apr 13, 2026	63.99	64.03	61.64	63.12	63.12	5,701,400
Apr 10, 2026	65.90	66.14	63.61	64.02	64.02	2,107,100
Apr 9, 2026	65.39	66.44	64.40	65.68	65.68	3,762,700
Apr 8, 2026	65.01	65.87	64.86	65.80	65.80	2,807,900

Historical stock data.