Get the Stockscreener App
88.32
0.52%
-0.46
After Hours:
88.32
Dexcom Inc Stock (DXCM) Price History
The historical daily chart and data for Dexcom Inc stock (DXCM), show that the latest closing stock price as of February 06, 2025, is $88.32.
- Dexcom Inc all-time high stock price is $164.86, occurred on November 18, 2021.
- The lowest Dexcom Inc stock price recorded was $7.0225 on May 02, 2014. Since then, Dexcom Inc's stock price has risen over 1,158% to $88.32 now.
- The 52-week high stock price for DXCM is $142.00, representing a 60.78% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for DXCM is $62.34, indicating a -29.42% decrease from the current share price, occurred on July 26, 2024.
- The closing price of Dexcom Inc (DXCM) stock in the beginning of 2024 was $130.20. The stock closed the year at $113.24, a loss of over -13.02% for the year.
The table below shows more information about DXCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $89.58 | $87.66 | $1.92 | 2,415,170.0 | -0.52% |
| Feb 05, 2025 | $88.86 | $87.01 | $1.85 | 1,669,933.0 | +1.51% |
| Feb 04, 2025 | $87.95 | $85.00 | $2.95 | 2,014,628.0 | +0.47% |
| Feb 03, 2025 | $88.42 | $86.79 | $1.63 | 1,967,721.0 | +0.25% |
| Jan 31, 2025 | $88.29 | $86.59 | $1.70 | 2,297,525.0 | -0.90% |
| Jan 30, 2025 | $88.70 | $86.61 | $2.09 | 2,067,131.0 | +1.38% |
| Jan 29, 2025 | $88.31 | $86.04 | $2.27 | 2,314,196.0 | -2.17% |
| Jan 28, 2025 | $89.00 | $86.65 | $2.35 | 3,357,517.0 | +0.94% |
| Jan 27, 2025 | $89.59 | $87.35 | $2.24 | 3,122,766.0 | -1.37% |
| Jan 24, 2025 | $88.87 | $87.16 | $1.71 | 3,175,496.0 | +1.20% |
| Jan 23, 2025 | $87.86 | $86.62 | $1.24 | 3,939,322.0 | +0.70% |
| Jan 22, 2025 | $88.20 | $85.72 | $2.48 | 3,058,157.0 | +0.89% |
| Jan 21, 2025 | $87.05 | $85.07 | $1.98 | 3,754,339.0 | +2.30% |
| Jan 17, 2025 | $86.33 | $83.89 | $2.44 | 5,062,171.0 | -0.54% |
| Jan 16, 2025 | $85.48 | $82.44 | $3.05 | 5,963,219.0 | +5.52% |
| Jan 15, 2025 | $82.29 | $80.05 | $2.24 | 4,710,053.0 | +1.55% |
| Jan 14, 2025 | $80.70 | $77.10 | $3.60 | 4,021,651.0 | -0.84% |
| Jan 13, 2025 | $82.24 | $73.62 | $8.62 | 5,451,580.0 | +2.67% |
| Jan 10, 2025 | $79.64 | $76.86 | $2.78 | 4,616,570.0 | -2.91% |
| Jan 08, 2025 | $80.70 | $78.85 | $1.85 | 2,324,487.0 | +0.93% |
Dexcom Inc Stock (DXCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dexcom Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dexcom Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dexcom Inc Stock (DXCM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $89.58 | $85.00 | $4.58 | 10,482,622.0 | +1.72% |
| Jan, 2025 | $89.59 | $73.62 | $15.97 | 69,516,776.0 | +11.65% |
Dexcom Inc Stock (DXCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.26 | $74.50 | $7.76 | 61,088,592.0 | +0.01% |
| Nov, 2024 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| Oct, 2024 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| Sep, 2024 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| Aug, 2024 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| Jul, 2024 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| Jun, 2024 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| May, 2024 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| Apr, 2024 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| Mar, 2024 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| Feb, 2024 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| Jan, 2024 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
Dexcom Inc Stock (DXCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.4 | $113.0 | $13.36 | 54,334,492.0 | +7.42% |
| Nov, 2023 | $117.4 | $87.81 | $29.63 | 91,269,123.0 | +30.05% |
| Oct, 2023 | $96.18 | $74.75 | $21.43 | 135,556,117.0 | -4.79% |
| Sep, 2023 | $108.3 | $85.31 | $22.97 | 95,148,116.0 | -7.61% |
| Aug, 2023 | $126.0 | $98.02 | $27.93 | 90,597,570.0 | -18.93% |
| Jul, 2023 | $139.6 | $124.0 | $15.52 | 56,902,162.0 | -3.07% |
| Jun, 2023 | $134.1 | $116.3 | $17.83 | 57,585,502.0 | +9.59% |
| May, 2023 | $123.4 | $112.3 | $11.16 | 55,912,865.0 | -3.36% |
| Apr, 2023 | $126.4 | $110.9 | $15.54 | 38,982,758.0 | +4.44% |
| Mar, 2023 | $123.1 | $106.2 | $16.98 | 52,156,741.0 | +4.66% |
| Feb, 2023 | $121.1 | $104.2 | $16.91 | 51,808,357.0 | +3.66% |
| Jan, 2023 | $117.5 | $102.5 | $15.04 | 50,518,017.0 | -5.43% |
1.58%
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):