DXCM Daily Statistics
DXCM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
DexCom, Inc. (DXCM) company overview
DexCom designs and commercializes continuous glucose monitoring systems for diabetic patients. CGM systems serve as an alternative to the traditional blood glucose meter process, and the company is evolving its CGM systems to provide integration with insulin pumps from Insulet and Tandem for automatic insulin delivery. DexCom's CGMs are available through medical equipment distributors as well as retail pharmacies.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 90.83 | 92.33 | 89.91 | 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 | — |
| 2026-07-29 | 74.42 | 76.08 | 73.44 | 75.14 | — |
| 2026-07-28 | 74.57 | 76.07 | 74.09 | 74.85 | — |
| 2026-07-27 | 72 | 74.59 | 72 | 73.37 | — |
| 2026-07-24 | 71.05 | 71.85 | 69.79 | 71.54 | — |
| 2026-07-23 | 71.08 | 71.43 | 70.28 | 70.48 | — |
| 2026-07-22 | 75.04 | 75.29 | 70.73 | 71.43 | — |
| 2026-07-21 | 76.12 | 76.95 | 74.08 | 74.75 | — |
| 2026-07-20 | 76.6 | 77.08 | 75.66 | 75.69 | — |
| 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 | 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 | — |
| 2026-06-02 | 74.3 | 74.3 | 72.57 | 73.45 | — |
| 2026-06-01 | 73.49 | 76.35 | 72.5 | 74.87 | — |
| 2026-05-29 | 72.89 | 73.82 | 72.5 | 73.74 | — |
| 2026-05-28 | 70.11 | 72.75 | 69.6 | 72.34 | — |
| 2026-05-27 | 72.53 | 72.65 | 69.92 | 70.26 | — |
| 2026-05-22 | 71.9 | 73.05 | 71.31 | 72.1 | — |
| 2026-05-21 | 71.5 | 72.27 | 70.18 | 71.9 | — |
| 2026-05-20 | 66.71 | 71.48 | 66.3 | 71.44 | — |
| 2026-05-19 | 65.28 | 67.75 | 64.46 | 66.95 | — |
| 2026-05-18 | 61.69 | 65.17 | 61.59 | 65.09 | — |
| 2026-05-15 | 59.87 | 63.19 | 59.76 | 61.63 | — |
| 2026-05-14 | 59.02 | 59.56 | 57.65 | 57.82 | — |
| 2026-05-13 | 60.63 | 61.35 | 58.53 | 58.57 | — |
| 2026-05-12 | 60.11 | 61.46 | 59.65 | 61.14 | — |
| 2026-05-11 | 60.33 | 60.59 | 58.42 | 59.33 | — |
| 2026-05-08 | 60.76 | 61.37 | 60.13 | 60.61 | — |
| 2026-05-07 | 60.59 | 61.55 | 60.35 | 60.91 | — |
| 2026-05-06 | 59.9 | 61.08 | 58.7 | 60.36 | — |
| 2026-05-05 | 60.54 | 60.95 | 58.97 | 59.48 | — |
| 2026-05-04 | 61.61 | 61.63 | 59.17 | 60.04 | — |
| 2026-05-01 | 60.55 | 62.85 | 59.7 | 61.35 | — |
| 2026-04-30 | 58.03 | 59.64 | 57.58 | 59.55 | — |
| 2026-04-29 | 58.95 | 58.95 | 56.72 | 57.56 | — |
| 2026-04-28 | 61.68 | 62.42 | 59.09 | 59.32 | — |
| 2026-04-27 | 61.12 | 62.08 | 61.05 | 61.41 | — |
| 2026-04-24 | 62.68 | 62.9 | 60.34 | 61.57 | — |
| 2026-04-23 | 63.09 | 63.78 | 61.9 | 62.7 | — |
| 2026-04-22 | 63.16 | 63.87 | 62.51 | 63.41 | — |
| 2026-04-21 | 65 | 65 | 62.41 | 62.6 | — |
| 2026-04-20 | 63.57 | 65.29 | 63.45 | 64.62 | — |
| 2026-04-17 | 62.43 | 64.09 | 61.9 | 63.98 | — |
| 2026-04-16 | 61.32 | 63.89 | 60.82 | 61.23 | — |
| 2026-04-15 | 63.04 | 63.88 | 61.37 | 61.54 | — |
| 2026-04-14 | 62.69 | 63.7 | 62.01 | 62.95 | — |