Download DXCM daily OHLC history, export CSV, and review long-term price data.
Dexcom (DXCM) — OHLC preview (2005-04-14 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 77.81 | 78.01 | 75.95 | 76.65 | — |
| 2026-07-16 | 73.62 | 79.15 | 73.12 | 77.98 | — |
| 2026-07-15 | 74.42 | 75.12 | 72.08 | 72.73 | — |
| 2026-07-14 | 75.09 | 75.43 | 73.16 | 74.12 | — |
| 2026-07-13 | 75.56 | 76.41 | 74.58 | 76.35 | — |
| 2026-07-10 | 73.33 | 75.57 | 73.31 | 74.96 | — |
| 2026-07-09 |
| 2026-07-17 | 77.8 | 78.0 | 76.0 | 76.7 | -1.5% |
| 2026-07-16 | 73.6 | 79.2 | 73.1 | 78.0 | +5.9% |
| 2026-07-15 | 74.4 | 75.1 | 72.1 | 72.7 | -2.3% |
| 2026-07-14 | 75.1 | 75.4 | 73.2 | 74.1 | -1.3% |
| 2026-07-13 | 75.6 | 76.4 | 74.6 | 76.4 | +1.0% |
| 2026-07-10 | 73.3 | 75.6 | 73.3 | 75.0 | +2.2% |
| 2026-07-09 | 73.7 | 73.8 | 71.3 | 73.0 | -1.0% |
| 2026-07-08 | 73.3 | 74.4 | 72.3 | 74.1 | +1.0% |
| 2026-07-07 | 73.9 | 74.0 | 72.1 | 73.6 | -0.4% |
| 2026-07-06 | 71.3 | 72.8 | 69.7 | 72.4 | +1.5% |
| 2026-07-02 | 69.3 | 71.6 | 69.1 | 71.3 | +2.8% |
| 2026-07-01 | 68.2 | 69.7 | 67.9 | 68.9 | +1.0% |
| 2026-06-30 | 71.0 | 71.0 | 67.3 | 67.4 | -5.1% |
| 2026-06-29 | 69.7 | 71.1 | 69.5 | 70.0 | +0.4% |
| 2026-06-26 | 68.6 | 70.4 | 68.3 | 70.1 | +2.2% |
| 2026-06-25 | 69.9 | 70.8 | 68.6 | 68.7 | -1.8% |
| 2026-06-24 | 69.0 | 71.1 | 68.9 | 69.8 | +1.1% |
| 2026-06-23 | 70.2 | 70.3 | 68.7 | 68.9 | -1.9% |
| 2026-06-22 | 71.9 | 71.9 | 68.6 | 69.1 | -3.9% |
| 2026-06-18 | 72.6 | 73.7 | 71.6 | 72.5 | -0.2% |
| 2026-06-17 | 73.1 | 74.3 | 70.9 | 71.2 | -2.6% |
| 2026-06-16 | 74.4 | 74.7 | 73.1 | 73.2 | -1.6% |
| 2026-06-15 | 75.7 | 75.7 | 73.5 | 74.2 | -2.0% |
| 2026-06-12 | 75.9 | 76.3 | 73.5 | 75.4 | -0.7% |
| 2026-06-11 | 74.9 | 76.0 | 74.0 | 75.3 | +0.4% |
| 2026-06-10 | 78.8 | 78.9 | 74.6 | 74.8 | -5.1% |
| 2026-06-09 | 77.5 | 78.8 | 76.5 | 78.2 | +0.9% |
| 2026-06-05 | 73.4 | 75.4 | 72.5 | 72.9 | -0.7% |
| 2026-06-04 | 74.1 | 74.9 | 71.5 | 72.6 | -2.1% |
| 2026-06-03 | 73.3 | 73.3 | 72.0 | 72.8 | -0.7% |
| 73.74 |
| 73.78 |
| 71.25 |
| 73.02 |
| — |
| 2026-07-08 | 73.32 | 74.39 | 72.33 | 74.06 | — |
| 2026-07-07 | 73.85 | 73.97 | 72.07 | 73.57 | — |
| 2026-07-06 | 71.3 | 72.77 | 69.74 | 72.38 | — |
| 2026-07-02 | 69.32 | 71.57 | 69.14 | 71.25 | — |
| 2026-07-01 | 68.16 | 69.66 | 67.87 | 68.86 | — |
| 2026-06-30 | 70.96 | 70.96 | 67.3 | 67.35 | — |
| 2026-06-29 | 69.67 | 71.06 | 69.46 | 69.98 | — |
| 2026-06-26 | 68.62 | 70.38 | 68.28 | 70.14 | — |
| 2026-06-25 | 69.88 | 70.78 | 68.58 | 68.65 | — |
| 2026-06-24 | 69 | 71.08 | 68.92 | 69.75 | — |
| 2026-06-23 | 70.24 | 70.27 | 68.72 | 68.92 | — |
| 2026-06-22 | 71.89 | 71.92 | 68.55 | 69.07 | — |
| 2026-06-18 | 72.61 | 73.69 | 71.6 | 72.47 | — |
| 2026-06-17 | 73.14 | 74.26 | 70.9 | 71.23 | — |
| 2026-06-16 | 74.35 | 74.66 | 73.07 | 73.16 | — |
| 2026-06-15 | 75.7 | 75.7 | 73.53 | 74.22 | — |
| 2026-06-12 | 75.93 | 76.25 | 73.53 | 75.37 | — |
| 2026-06-11 | 74.94 | 76.03 | 74.04 | 75.25 | — |
| 2026-06-10 | 78.82 | 78.91 | 74.64 | 74.77 | — |
| 2026-06-09 | 77.48 | 78.82 | 76.5 | 78.19 | — |
| 2026-06-05 | 73.35 | 75.44 | 72.52 | 72.86 | — |
| 2026-06-04 | 74.13 | 74.92 | 71.53 | 72.59 | — |
| 2026-06-03 | 73.25 | 73.25 | 71.95 | 72.77 | — |