DexCom (DXCM) Historical Stock Prices

DexCom, Inc. (DXCM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	73.05	73.53	71.66	72.86	72.86	5,247,400
Jan 22, 2026	71.74	75.98	70.78	73.92	73.92	11,335,600
Jan 21, 2026	71.29	72.81	70.75	72.11	72.11	5,406,000
Jan 20, 2026	68.77	71.33	68.54	70.73	70.73	4,841,900
Jan 16, 2026	69.35	70.38	69.02	69.54	69.54	7,440,200
Jan 15, 2026	69.65	70.06	68.97	69.24	69.24	5,636,100
Jan 14, 2026	70.05	71.28	68.71	69.70	69.70	5,836,400
Jan 13, 2026	70.89	70.92	68.47	70.25	70.25	8,712,100
Jan 12, 2026	66.74	72.50	65.92	70.98	70.98	10,860,600
Jan 9, 2026	68.61	68.89	65.60	67.40	67.40	7,876,500
Jan 8, 2026	69.33	69.84	67.30	68.43	68.43	4,564,600
Jan 7, 2026	69.76	70.92	69.12	70.10	70.10	5,080,600
Jan 6, 2026	67.65	70.28	67.30	69.89	69.89	3,973,700
Jan 5, 2026	66.64	67.94	65.19	67.65	67.65	5,200,800
Jan 2, 2026	66.63	67.49	66.12	66.54	66.54	2,893,200
Dec 31, 2025	67.10	67.15	66.00	66.37	66.37	2,065,100
Dec 30, 2025	67.36	67.71	66.86	67.06	67.06	2,252,300
Dec 29, 2025	67.59	68.18	67.12	67.47	67.47	2,708,500
Dec 26, 2025	67.45	67.66	67.00	67.57	67.57	1,411,800
Dec 24, 2025	66.92	67.51	66.75	67.42	67.42	948,100
Dec 23, 2025	67.36	67.40	66.35	66.86	66.86	2,818,300
Dec 22, 2025	66.16	67.95	66.12	67.43	67.43	3,950,500
Dec 19, 2025	66.45	66.87	65.64	66.06	66.06	10,644,400
Dec 18, 2025	66.31	66.67	65.56	65.91	65.91	3,922,600
Dec 17, 2025	66.18	68.19	65.63	65.75	65.75	5,235,300

Historical stock data.