DXCM - DEXCOM INC
62.6
-2.020 -3.227%
Share volume: 4,075,598
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$64.62
-2.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $64.87 | $64.87 | $65.00 | $65.00 | $62.41 | $62.41 | $62.60 | $62.60 | 4,075,598 | $4,075,598.00 |
| 04-20-2026 | $63.57 | $63.57 | $65.29 | $65.29 | $63.34 | $63.34 | $64.62 | $64.62 | 3,767,237 | $3,767,237.00 |
| 04-17-2026 | $62.43 | $62.43 | $64.09 | $64.09 | $61.90 | $61.90 | $63.98 | $63.98 | 7,831,139 | $7,831,139.00 |
| 04-16-2026 | $61.29 | $61.29 | $63.89 | $63.89 | $60.82 | $60.82 | $61.23 | $61.23 | 5,747,291 | $5,747,291.00 |
| 04-15-2026 | $63.04 | $63.04 | $63.88 | $63.88 | $61.37 | $61.37 | $61.54 | $61.54 | 5,682,926 | $5,682,926.00 |
| 04-14-2026 | $62.69 | $62.69 | $63.70 | $63.70 | $62.00 | $62.00 | $62.95 | $62.95 | 4,730,405 | $4,730,405.00 |
| 04-13-2026 | $63.99 | $63.99 | $64.03 | $64.03 | $61.64 | $61.64 | $63.12 | $63.12 | 5,701,564 | $5,701,564.00 |
| 04-10-2026 | $65.90 | $65.90 | $66.14 | $66.14 | $63.61 | $63.61 | $64.02 | $64.02 | 2,107,262 | $2,107,262.00 |
| 04-09-2026 | $65.39 | $65.39 | $66.44 | $66.44 | $64.40 | $64.40 | $65.68 | $65.68 | 3,762,664 | $3,762,664.00 |
| 04-08-2026 | $65.01 | $65.01 | $65.87 | $65.87 | $64.86 | $64.86 | $65.80 | $65.80 | 2,807,971 | $2,807,971.00 |