DXCM·Historical Data
View DXCM's full daily price history. Download OHLC data as CSV and track long-term trends.
Dexcom (DXCM) — OHLC preview (2005-04-14 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 88 | 88.87 | 85.8 | 86.04 | — |
| 2026-10-15 | 85.48 | 87.88 | 85.43 | 87.71 | — |
| 2026-10-14 | 85.89 | 86.18 | 83.3 | 83.47 | — |
| 2026-10-13 | 86.19 | 86.43 | 84.54 | 85.06 | — |
| 2026-10-12 | 84.73 | 86.1 | 84.21 | 85.92 | — |
| 2026-10-09 | 84.41 | 85.49 | 82.93 | 84.11 | — |
| 2026-10-08 | 84.2 | 84.54 | 83.07 | 84.41 | — |
| 2026-10-07 | 83.87 | 85.69 | 83.79 | 84.3 | — |
| 2026-10-06 | 86.28 | 86.75 | 82.86 | 83.39 | — |
| 2026-10-05 | 84.75 | 87.12 | 84.75 | 86.9 | — |
| 2026-10-02 | 86.32 | 86.61 | 84.8 | 85.36 | — |
| 2026-10-01 | 86.46 | 87.7 | 85.81 | 86.23 | — |
| 2026-09-30 | 86.21 | 86.75 | 85.25 | 86.29 | — |
| 2026-09-29 | 86.63 | 87.03 | 85.24 | 86.64 | — |
| 2026-09-28 | 86.87 | 87.34 | 85.27 | 86.68 | — |
| 2026-09-25 | 87.38 | 87.64 | 86.36 | 86.62 | — |
| 2026-09-24 | 87.68 | 87.99 | 86.89 | 87.47 | — |
| 2026-09-23 | 89.5 | 90.04 | 87.36 | 87.73 | — |
| 2026-09-21 | 88.83 | 89.68 | 88.33 | 89.17 | — |
| 2026-09-18 | 88.43 | 89.92 | 87.39 | 89.35 | — |
| 2026-09-17 | 87.54 | 88.26 | 87.17 | 87.93 | — |
| 2026-09-16 | 86.05 | 88.79 | 86.05 | 87.34 | — |
| 2026-09-15 | 84.04 | 87.36 | 83.25 | 86.45 | — |
| 2026-09-14 | 83.92 | 84.98 | 83.76 | 84.68 | — |
| 2026-09-11 | 84.65 | 85.82 | 82.83 | 83.03 | — |
| 2026-09-10 | 83.27 | 84.82 | 82.29 | 84.51 | — |
| 2026-09-09 | 83.99 | 85.16 | 82.79 | 83.88 | — |
| 2026-09-08 | 86.59 | 86.75 | 84.24 | 84.53 | — |
| 2026-09-04 | 88.78 | 89 | 87.65 | 87.9 | — |
| 2026-09-02 | 90.03 | 91.9 | 89.54 | 89.69 | — |