DXCM - DEXCOM INC
70.69
-2.210 -3.126%
Share volume: 4,957,614
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$72.90
-2.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $72.36 | $72.36 | $72.76 | $72.76 | $70.44 | $70.44 | $70.69 | $70.69 | 4,957,614 | $4,957,614.00 |
| 03-04-2026 | $73.03 | $73.03 | $73.57 | $73.57 | $71.10 | $71.10 | $72.90 | $72.90 | 4,340,679 | $4,340,679.00 |
| 03-03-2026 | $72.47 | $72.47 | $73.53 | $73.53 | $72.25 | $72.25 | $73.08 | $73.08 | 2,380,733 | $2,380,733.00 |
| 03-02-2026 | $72.37 | $72.37 | $73.91 | $73.91 | $71.57 | $71.57 | $73.78 | $73.78 | 3,699,395 | $3,699,395.00 |
| 02-27-2026 | $73.58 | $73.58 | $74.35 | $74.35 | $73.03 | $73.03 | $73.43 | $73.43 | 5,454,053 | $5,454,053.00 |
| 02-26-2026 | $73.45 | $73.45 | $74.43 | $74.43 | $72.83 | $72.83 | $74.38 | $74.38 | 2,883,634 | $2,883,634.00 |
| 02-25-2026 | $73.42 | $73.42 | $73.71 | $73.71 | $72.34 | $72.34 | $73.16 | $73.16 | 3,239,937 | $3,239,937.00 |
| 02-24-2026 | $73.31 | $73.31 | $73.61 | $73.61 | $70.81 | $70.81 | $73.09 | $73.09 | 4,141,766 | $4,141,766.00 |
| 02-23-2026 | $73.07 | $73.07 | $74.49 | $74.49 | $72.86 | $72.86 | $73.26 | $73.26 | 4,864,518 | $4,864,518.00 |
| 02-20-2026 | $72.35 | $72.35 | $73.37 | $73.37 | $72.04 | $72.04 | $73.08 | $73.08 | 3,325,464 | $3,325,464.00 |