DXCM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6.25 |
| 2017 | 34.01 |
| 2017 | -6.18 |
| 2017 | -0.2 |
| 2017 | 2.78 |
| 2017 | -1.23 |
| 2017 | 2.61 |
| 2017 | -3.21 |
| 2017 | 2.86 |
| 2017 | -1.81 |
| 2017 | 2.39 |
| 2017 | 4.77 |
| 2017 | 3.17 |
| 2017 | -7.08 |
| 2017 | -2.76 |
| 2017 | -1.31 |
| 2017 | 2.04 |
| 2017 | -2.21 |
| 2017 |
In the last 52 weeks, DXCM increased in 28 and decreased in 24. The average return for this period was -0.35%, while the median return was +0.49%. Maximum gain was +13.98% on 2025-04-11 and maximum loss was -17.85% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, DXCM increased in 28 and decreased in 24. The average return for this period was -0.35%, while the median return was +0.49%. Maximum gain was +13.98% on 2025-04-11 and maximum loss was -17.85% on 2025-10-31.
In the last 52 weeks, DXCM increased in 28 and decreased in 24. The average return for this period was -0.35%, while the median return was +0.49%. Maximum gain was +13.98% on 2025-04-11 and maximum loss was -17.85% on 2025-10-31.
| 2025-12-26 | 66.2 | 67.6 | +2.1% |
| 2025-12-19 | 67.4 | 66.1 | -2.0% |
| 2025-12-12 | 65.3 | 67.0 | +2.6% |
| 2025-12-05 | 62.8 | 65.5 | +4.3% |
| 2025-11-28 | 60.4 | 63.5 | +5.1% |
| 2025-11-21 | 58.1 | 60.2 | +3.6% |
| 2025-11-14 | 55.2 | 58.1 | +5.3% |
| 2025-11-07 | 58.6 | 55.0 | -6.1% |
| 2025-10-31 | 70.9 | 58.2 | -17.8% |
| 2025-10-24 | 67.1 | 70.3 | +4.9% |
| 2025-10-17 | 66.0 | 66.6 | +0.9% |
| 2025-10-10 | 67.9 | 65.1 | -4.1% |
| 2025-10-03 | 67.3 | 67.1 | -0.4% |
| 2025-09-26 | 67.7 | 67.1 | -0.9% |
| 2025-09-19 | 76.4 | 67.5 | -11.8% |
| 2025-09-12 | 79.4 | 76.2 | -3.9% |
| 2025-09-05 | 74.2 | 80.5 | +8.5% |
| 2025-08-29 | 81.7 | 75.3 | -7.8% |
| 2025-08-22 | 80.9 | 82.3 | +1.6% |
| 2025-08-15 | 78.7 | 81.0 | +2.8% |
| 2025-08-08 | 79.9 | 78.9 | -1.3% |
| 2025-08-01 | 89.0 | 79.3 | -10.9% |
| 2025-07-25 | 84.0 | 89.0 | +6.0% |
| 2025-07-18 | 83.4 | 83.9 | +0.6% |
| 2025-07-11 | 82.8 | 83.4 | +0.6% |
| 2025-07-03 | 85.8 | 82.9 | -3.3% |
| 2025-06-27 | 80.0 | 86.3 | +7.9% |
| 2025-06-20 | 82.8 | 80.0 | -3.4% |
| 2025-06-13 | 86.9 | 82.0 | -5.7% |
| 2025-06-06 | 85.4 | 86.7 | +1.4% |
| -6.38 |
| 2017 | -4.19 |
| 2017 | -0.17 |
| 2017 | -1.46 |
| 2017 | 2.5 |
| 2017 | 10.23 |
| 2017 | 0.99 |
| 2017 | -5.72 |
| 2017 | -1.09 |
| 2017 | -0.61 |
| 2017 | -3.34 |
| 2017 | -3.29 |
| 2017 | 6.15 |
| 2017 | -1.97 |
| 2017 | 4.1 |
| 2017 | 3.23 |
| 2017 | -0.37 |
| 2017 | -4.3 |
| 2017 | -2.12 |
| 2017 | -1.07 |
| 2017 | -30.11 |
| 2017 | -3.16 |
| 2017 | -3.84 |
| 2017 | -2.27 |
| 2017 | 0.09 |
| 2017 | 11.33 |
| 2017 | 3.17 |
| 2017 | 7.31 |
| 2017 | 2.89 |
| 2017 | 4.54 |
| 2017 | 4.91 |
| 2017 | -6.86 |
| 2017 | -2.43 |
| 2017 | 2.06 |
| 2018 | -7.57 |
| 2018 | 6.53 |
| 2018 | -1.82 |
| 2018 | 4.39 |
| 2018 | -1.38 |
| 2018 | -5.03 |
| 2018 | 5.67 |
| 2018 | -1.47 |
| 2018 | -2.42 |
| 2018 | 9.63 |
| 2018 | 9.7 |
| 2018 | 5.01 |
| 2018 | 6.8 |
| 2018 | -5.44 |
| 2018 | 2.09 |
| 2018 | -0.49 |
| 2018 | 1.75 |
| 2018 | 11.79 |
| 2018 | 4.58 |
| 2018 | 0.37 |
| 2018 | 1.06 |
| 2018 | 5.44 |
| 2018 | 1.4 |
| 2018 | 7.55 |
| 2018 | 0 |
| 2018 | -3.96 |
| 2018 | 2.36 |
| 2018 | 1.29 |
| 2018 | 1.51 |
| 2018 | -7.13 |
| 2018 | 29.37 |
| 2018 | -0.19 |
| 2018 | 6.61 |
| 2018 | 4.09 |
| 2018 | 5.4 |
| 2018 | -0.44 |
| 2018 | -0.22 |
| 2018 | -2.32 |
| 2018 | 2.88 |
| 2018 | -10.25 |
| 2018 | 1.47 |
| 2018 | 1.16 |
| 2018 | -2.61 |
| 2018 | 4.21 |
| 2018 | 12.66 |
| 2018 | -6.19 |
| 2018 | -9.28 |
| 2018 | 3.05 |
| 2018 | -9.16 |
| 2018 | -1.02 |
| 2018 | -8.94 |
| 2018 | 9.64 |
| 2019 | -2.52 |
| 2019 | 12.43 |
| 2019 | 6.47 |
| 2019 | -2.68 |
| 2019 | -1.75 |
| 2019 | 2.59 |
| 2019 | 0.54 |
| 2019 | -8.16 |
| 2019 | 4 |
| 2019 | -0.44 |
| 2019 | 5.59 |
| 2019 | -15.13 |
| 2019 | -6.97 |
| 2019 | -2.53 |
| 2019 | 0.61 |
| 2019 | -2.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 63.99 | 64.03 | 61.64 | 63.12 | — |
| 2026-04-10 | 66.12 | 66.14 | 63.61 | 64.02 | — |
| 2026-04-09 | 65.39 | 66.43 | 64.4 | 65.68 | — |
| 2026-04-08 | 65.05 | 65.87 | 64.86 | 65.8 | — |
| 2026-04-07 | 63.1 | 64.28 | 62.58 | 63.11 | — |
| 2026-04-06 | 62.22 | 63.3 | 62.1 | 63.21 | — |
| 2026-04-02 | 61.5 | 62.86 | 60.57 | 62.22 | — |
| 2026-04-01 | 62.8 | 63.67 | 61.91 | 62.37 | — |
| 2026-03-31 | 62.77 | 63.68 | 61.96 | 62.8 | — |
| 2026-03-30 | 62.34 | 63.25 | 61.62 | 61.9 | — |
| 2026-03-27 | 65.91 | 65.91 | 61.99 | 62.25 | — |
| 2026-03-26 | 66.84 | 67.93 | 65.99 | 66.09 | — |
| 2026-03-25 | 67.22 | 68.09 | 65.55 | 66.84 | — |
| 2026-03-24 | 66.31 | 66.93 | 65.1 | 66.6 | — |
| 2026-03-23 | 68.1 | 68.21 | 65.91 | 65.94 | — |
| 2026-03-20 | 67.42 | 67.9 | 66 | 66.95 | — |
| 2026-03-19 | 67.98 | 68.76 | 67.1 | 67.27 | — |
| 2026-03-18 | 66.72 | 68.05 | 66.71 | 67.66 | — |
| 2026-03-17 | 67.11 | 68.69 | 66.99 | 67.32 | — |
| 2026-03-16 | 64.85 | 66.81 | 64.6 | 66.34 | — |
| 2026-03-13 | 65.78 | 65.78 | 63.82 | 64.24 | — |
| 2026-03-12 | 65.65 | 66.79 | 65.17 | 65.26 | — |
| 2026-03-11 | 67.11 | 67.98 | 65.79 | 66.31 | — |
| 2026-03-10 | 68.6 | 68.75 | 66.74 | 67.79 | — |
| 2026-03-09 | 67.02 | 68.94 | 66 | 68.74 | — |
| 2026-03-06 | 69.72 | 69.86 | 67.64 | 68.1 | — |
| 2026-03-05 | 72.36 | 72.76 | 70.44 | 70.69 | — |
| 2026-03-04 | 73.03 | 73.57 | 71.1 | 72.9 | — |
| 2026-03-03 | 72.47 | 73.53 | 72.25 | 73.08 | — |
| 2026-03-02 | 72.37 | 73.91 | 71.57 | 73.78 | — |
| 2026-02-27 | 73.58 | 74.35 | 73.03 | 73.43 | — |
| 2026-02-26 | 73.45 | 74.43 | 72.83 | 74.38 | — |
| 2026-02-25 | 73.42 | 73.71 | 72.34 | 73.16 | — |
| 2026-02-25 | 73.42 | 73.71 | 72.34 | 73.16 | — |
| 2026-02-25 | 73.42 | 73.71 | 72.34 | 73.16 | — |
| 2026-02-24 | 73.31 | 73.61 | 70.81 | 73.09 | — |
| 2026-02-23 | 73.07 | 74.49 | 72.86 | 73.26 | — |
| 2026-02-20 | 72.35 | 73.37 | 72.04 | 73.08 | — |
| 2026-02-19 | 72.79 | 73.26 | 71.61 | 72.27 | — |
| 2026-02-18 | 70.71 | 73.24 | 70.03 | 72.8 | — |
| 2026-02-17 | 70.25 | 72.19 | 69.81 | 70.43 | — |
| 2026-02-13 | 64.45 | 71.34 | 62.86 | 70.02 | — |
| 2026-02-12 | 68.01 | 69 | 64.88 | 65.08 | — |
| 2026-02-11 | 68.28 | 68.55 | 67.04 | 68.15 | — |
| 2026-02-10 | 70.18 | 70.34 | 68.12 | 68.16 | — |
| 2026-02-09 | 69.01 | 70.21 | 67.87 | 70.16 | — |
| 2026-02-06 | 70.57 | 70.68 | 68.68 | 69.97 | — |
| 2026-02-05 | 70.98 | 72.06 | 69.63 | 69.89 | — |
| 2026-02-04 | 71.86 | 72.28 | 70.48 | 70.82 | — |
| 2026-02-03 | 72.55 | 75.36 | 70.73 | 71.63 | — |
| 2026-02-02 | 72.71 | 73.59 | 72.41 | 72.53 | — |
| 2026-01-30 | 73.41 | 74.96 | 72.83 | 73.04 | — |
| 2026-01-29 | 73.32 | 74.21 | 72.34 | 74 | — |
| 2026-01-28 | 73.67 | 73.93 | 72.66 | 73.36 | — |
| 2026-01-27 | 73.22 | 73.88 | 71.85 | 73.67 | — |
| 2026-01-26 | 72.95 | 74.01 | 72.65 | 73.34 | — |
| 2026-01-23 | 73.05 | 73.53 | 71.66 | 72.86 | — |
| 2026-01-22 | 71.74 | 75.98 | 70.78 | 73.92 | — |
| 2026-01-21 | 71.29 | 72.81 | 70.75 | 72.11 | — |
| 2026-01-20 | 68.77 | 71.33 | 68.54 | 70.73 | — |