Download DXCM daily OHLC history, export CSV, and review long-term price data.
Dexcom (DXCM) — OHLC preview (2005-04-14 to 2026-09-14)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 90.83 | 92.33 | 89.91 |
| 2026-09-14 | 83.9 | 85.0 | 83.8 | 84.7 | +0.9% |
| 2026-09-11 | 84.7 | 85.8 | 82.8 | 83.0 | -1.9% |
| 2026-09-10 | 83.3 | 84.8 | 82.3 | 84.5 | +1.5% |
| 2026-09-09 | 84.0 | 85.2 | 82.8 | 83.9 | -0.1% |
| 2026-09-08 | 86.6 | 86.8 | 84.2 | 84.5 | -2.4% |
| 2026-09-04 | 88.8 | 89.0 | 87.7 | 87.9 | -1.0% |
| 2026-09-02 | 90.0 | 91.9 | 89.5 | 89.7 | -0.4% |
| 2026-09-01 | 90.8 | 92.3 | 89.9 | 90.1 | -0.8% |
| 2026-08-31 | 89.7 | 91.2 | 89.1 | 91.1 | +1.5% |
| 2026-08-27 | 88.4 | 90.4 | 87.6 | 89.3 | +1.0% |
| 2026-08-26 | 88.2 | 89.8 | 87.5 | 89.0 | +0.9% |
| 2026-08-25 | 90.7 | 91.1 | 88.8 | 89.2 | -1.7% |
| 2026-08-24 | 92.3 | 92.6 | 91.0 | 91.1 | -1.3% |
| 2026-08-21 | 89.6 | 92.6 | 89.2 | 92.3 | +3.0% |
| 2026-08-20 | 89.4 | 91.4 | 89.3 | 90.2 | +0.9% |
| 2026-08-19 | 90.3 | 91.9 | 89.2 | 89.9 | -0.5% |
| 2026-08-18 | 89.5 | 91.5 | 89.0 | 89.6 | +0.1% |
| 2026-08-17 | 89.4 | 89.9 | 88.1 | 88.8 | -0.7% |
| 2026-08-14 | 91.9 | 91.9 | 89.4 | 89.8 | -2.4% |
| 2026-08-13 | 90.7 | 91.6 | 90.2 | 91.5 | +0.8% |
| 2026-08-12 | 88.4 | 91.0 | 88.3 | 90.8 | +2.8% |
| 2026-08-11 | 87.6 | 89.6 | 87.1 | 89.5 | +2.2% |
| 2026-08-10 | 84.8 | 88.2 | 84.5 | 87.7 | +3.3% |
| 2026-08-07 | 82.5 | 85.1 | 82.1 | 84.8 | +2.7% |
| 2026-08-06 | 82.9 | 83.7 | 82.5 | 83.0 | +0.1% |
| 2026-08-05 | 85.5 | 85.8 | 82.3 | 82.7 | -3.3% |
| 2026-08-04 | 87.1 | 87.8 | 86.2 | 86.9 | -0.2% |
| 2026-08-03 | 85.3 | 87.6 | 83.5 | 87.3 | +2.4% |
| 2026-07-31 | 80.0 | 84.7 | 79.7 | 83.5 | +4.3% |
| 2026-07-30 | 73.9 | 74.9 | 73.2 | 74.5 | +0.8% |
| 90.14 |
| — |
| 2026-08-31 | 89.68 | 91.18 | 89.09 | 91.06 | — |
| 2026-08-27 | 88.37 | 90.43 | 87.6 | 89.29 | — |
| 2026-08-26 | 88.17 | 89.76 | 87.51 | 88.96 | — |
| 2026-08-25 | 90.73 | 91.14 | 88.78 | 89.16 | — |
| 2026-08-24 | 92.3 | 92.59 | 91.03 | 91.06 | — |
| 2026-08-21 | 89.61 | 92.56 | 89.2 | 92.34 | — |
| 2026-08-20 | 89.42 | 91.39 | 89.28 | 90.22 | — |
| 2026-08-19 | 90.3 | 91.92 | 89.24 | 89.88 | — |
| 2026-08-18 | 89.49 | 91.5 | 88.98 | 89.6 | — |
| 2026-08-17 | 89.35 | 89.9 | 88.14 | 88.76 | — |
| 2026-08-14 | 91.93 | 91.93 | 89.42 | 89.75 | — |
| 2026-08-13 | 90.71 | 91.62 | 90.15 | 91.48 | — |
| 2026-08-12 | 88.36 | 91.04 | 88.29 | 90.8 | — |
| 2026-08-11 | 87.59 | 89.56 | 87.06 | 89.53 | — |
| 2026-08-10 | 84.81 | 88.18 | 84.53 | 87.65 | — |
| 2026-08-07 | 82.49 | 85.06 | 82.09 | 84.75 | — |
| 2026-08-06 | 82.91 | 83.67 | 82.47 | 83.02 | — |
| 2026-08-05 | 85.46 | 85.78 | 82.3 | 82.66 | — |
| 2026-08-04 | 87.14 | 87.82 | 86.21 | 86.94 | — |
| 2026-08-03 | 85.25 | 87.63 | 83.5 | 87.31 | — |
| 2026-07-31 | 79.99 | 84.7 | 79.67 | 83.45 | — |
| 2026-07-30 | 73.93 | 74.87 | 73.24 | 74.54 | — |