DexCom, Inc.
83.88USD
-0.6500 (-0.77%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 84.53 | 8,224,100 |
| Fr 09/04/26 | 87.90 | 2,361,500 |
| Th 09/03/26 | 89.71 | 1,677,900 |
| We 09/02/26 | 89.69 | 1,918,200 |
| Tu 09/01/26 | 90.14 | 2,131,753 |
| Mo 08/31/26 | 91.06 | 2,988,676 |
| Fr 08/28/26 | 90.82 | 2,544,135 |
| Th 08/27/26 | 89.29 | 3,017,795 |
| We 08/26/26 | 88.96 | 3,820,094 |
| Tu 08/25/26 | 89.16 | 4,105,373 |
| Mo 08/24/26 | 91.06 | 4,450,025 |
| Fr 08/21/26 | 92.34 | 3,481,300 |
| Th 08/20/26 | 90.22 | 5,164,500 |
| We 08/19/26 | 89.88 | 8,668,100 |
| Tu 08/18/26 | 89.60 | 3,362,800 |
| Mo 08/17/26 | 88.76 | 4,048,800 |
| Fr 08/14/26 | 89.75 | 3,858,900 |
| Th 08/13/26 | 91.48 | 4,686,400 |
| We 08/12/26 | 90.80 | 5,402,500 |
| Tu 08/11/26 | 89.53 | 5,971,500 |
| Mo 08/10/26 | 87.65 | 7,832,700 |
| Fr 08/07/26 | 84.75 | 4,626,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 83.02 | 3,871,500 |
| We 08/05/26 | 82.66 | 6,010,500 |
| Tu 08/04/26 | 86.94 | 6,123,700 |
| Mo 08/03/26 | 87.31 | 9,191,500 |
| Fr 07/31/26 | 83.45 | 11,982,000 |
| Th 07/30/26 | 74.54 | 5,645,100 |
| We 07/29/26 | 75.14 | 6,268,700 |
| Tu 07/28/26 | 74.85 | 4,119,900 |
| Mo 07/27/26 | 73.37 | 5,003,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 73.57 | 5,569,100 |
| Mo 07/06/26 | 72.38 | 4,621,500 |
| Th 07/02/26 | 71.25 | 3,299,000 |
| We 07/01/26 | 68.86 | 4,793,600 |
| Tu 06/30/26 | 67.35 | 4,300,600 |
| Mo 06/29/26 | 69.98 | 3,978,700 |
| Fr 06/26/26 | 70.14 | 6,872,400 |
| Th 06/25/26 | 68.65 | 4,111,600 |
| We 06/24/26 | 69.75 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.77 | 4,052,800 |
| Tu 06/02/26 | 73.45 | 3,751,600 |
| Mo 06/01/26 | 74.87 | 6,140,900 |
| Fr 05/29/26 | 73.74 | 9,260,400 |
| Th 05/28/26 | 72.34 | 5,617,300 |
| We 05/27/26 | 70.26 | 5,863,100 |
| Tu 05/26/26 | 72.01 | 5,311,900 |
| Fr 05/22/26 | 72.10 | 6,727,000 |
| Th 05/21/26 | 71.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 61.35 | 10,563,000 |
| Th 04/30/26 | 59.55 | 5,343,300 |
| We 04/29/26 | 57.56 | 6,558,800 |
| Tu 04/28/26 | 59.32 | 5,590,700 |
| Mo 04/27/26 | 61.41 | 3,376,900 |
| Fr 04/24/26 | 61.57 | 3,599,900 |
| Th 04/23/26 | 62.70 | 2,505,600 |
| We 04/22/26 | 63.41 | 2,680,700 |
| Tu 04/21/26 | 62.60 | 4,354,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 62.80 | 3,977,600 |
| Mo 03/30/26 | 61.90 | 3,991,400 |
| Fr 03/27/26 | 62.25 | 4,310,200 |
| Th 03/26/26 | 66.09 | 2,160,700 |
| We 03/25/26 | 66.84 | 2,941,000 |
| Tu 03/24/26 | 66.60 | 3,843,500 |
| Mo 03/23/26 | 65.94 | 3,662,000 |
| Fr 03/20/26 | 66.95 | 8,047,200 |
| Th 03/19/26 | 67.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 73.43 | 5,454,000 |
| Th 02/26/26 | 74.38 | 2,883,600 |
| We 02/25/26 | 73.16 | 3,239,800 |
| Tu 02/24/26 | 73.09 | 4,141,600 |
| Mo 02/23/26 | 73.26 | 4,864,400 |
| Fr 02/20/26 | 73.08 | 3,325,300 |
| Th 02/19/26 | 72.27 | 3,459,100 |
| We 02/18/26 | 72.80 | 4,450,300 |
| Tu 02/17/26 | 70.43 | 5,909,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 73.67 | 5,642,800 |
| Mo 01/26/26 | 73.34 | 7,318,700 |
| Fr 01/23/26 | 72.86 | 5,247,400 |
| Th 01/22/26 | 73.92 | 11,335,600 |
| We 01/21/26 | 72.11 | 5,406,000 |
| Tu 01/20/26 | 70.73 | 4,841,900 |
| Fr 01/16/26 | 69.54 | 7,440,200 |
| Th 01/15/26 | 69.24 | 5,636,100 |
| We 01/14/26 | 69.70 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 66.86 | 2,818,300 |
| Mo 12/22/25 | 67.43 | 3,950,500 |
| Fr 12/19/25 | 66.06 | 10,644,400 |
| Th 12/18/25 | 65.91 | 3,922,600 |
| We 12/17/25 | 65.75 | 5,235,300 |
| Tu 12/16/25 | 66.37 | 4,630,200 |
| Mo 12/15/25 | 65.73 | 7,428,700 |
| Fr 12/12/25 | 66.96 | 6,833,000 |
| Th 12/11/25 | 68.94 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 58.42 | 4,820,900 |
| We 11/19/25 | 59.73 | 6,353,100 |
| Tu 11/18/25 | 60.17 | 6,688,600 |
| Mo 11/17/25 | 58.49 | 6,047,700 |
| Fr 11/14/25 | 58.06 | 5,375,000 |
| Th 11/13/25 | 59.72 | 6,824,000 |
| We 11/12/25 | 59.61 | 6,845,200 |
| Tu 11/11/25 | 58.13 | 9,740,700 |
| Mo 11/10/25 | 54.84 | 8,877,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 69.75 | 4,481,100 |
| Mo 10/20/25 | 68.43 | 4,724,700 |
| Fr 10/17/25 | 66.60 | 3,516,500 |
| Th 10/16/25 | 66.33 | 3,956,500 |
| We 10/15/25 | 65.41 | 3,333,700 |
| Tu 10/14/25 | 66.21 | 5,726,700 |
| Mo 10/13/25 | 65.20 | 3,379,900 |
| Fr 10/10/25 | 65.12 | 3,502,900 |
| Th 10/09/25 | 68.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 67.45 | 20,848,700 |
| Th 09/18/25 | 75.78 | 9,237,000 |
| We 09/17/25 | 76.44 | 7,422,200 |
| Tu 09/16/25 | 76.55 | 4,300,500 |
| Mo 09/15/25 | 75.58 | 3,861,300 |
| Fr 09/12/25 | 76.22 | 3,054,600 |
| Th 09/11/25 | 76.00 | 6,353,000 |
| We 09/10/25 | 76.00 | 4,889,700 |
| Tu 09/09/25 | 78.40 | 2,503,800 |
| Fr 07/24/26 | 71.54 | 2,844,500 |
| Th 07/23/26 | 70.48 | 3,264,700 |
| We 07/22/26 | 71.43 | 3,871,000 |
| Tu 07/21/26 | 74.75 | 3,962,300 |
| Mo 07/20/26 | 75.69 | 3,188,400 |
| Fr 07/17/26 | 76.65 | 5,070,000 |
| Th 07/16/26 | 77.98 | 6,640,100 |
| We 07/15/26 | 72.73 | 4,160,800 |
| Tu 07/14/26 | 74.12 | 4,002,900 |
| Mo 07/13/26 | 76.35 | 3,554,000 |
| Fr 07/10/26 | 74.96 | 3,856,800 |
| Th 07/09/26 | 73.02 | 4,164,000 |
| We 07/08/26 | 74.06 | 5,338,800 |
| 3,832,000 |
| Tu 06/23/26 | 68.92 | 6,347,300 |
| Mo 06/22/26 | 69.07 | 5,570,700 |
| Th 06/18/26 | 72.47 | 8,571,700 |
| We 06/17/26 | 71.23 | 4,431,000 |
| Tu 06/16/26 | 73.16 | 3,058,200 |
| Mo 06/15/26 | 74.22 | 5,388,500 |
| Fr 06/12/26 | 75.37 | 4,773,800 |
| Th 06/11/26 | 75.25 | 6,607,300 |
| We 06/10/26 | 74.77 | 5,038,100 |
| Tu 06/09/26 | 78.19 | 5,424,000 |
| Mo 06/08/26 | 76.62 | 7,571,700 |
| Fr 06/05/26 | 72.86 | 4,859,300 |
| Th 06/04/26 | 72.59 | 6,370,200 |
| 9,081,100 |
| We 05/20/26 | 71.44 | 11,248,200 |
| Tu 05/19/26 | 66.95 | 11,300,900 |
| Mo 05/18/26 | 65.09 | 13,510,500 |
| Fr 05/15/26 | 61.63 | 11,133,400 |
| Th 05/14/26 | 57.82 | 4,318,100 |
| We 05/13/26 | 58.57 | 7,032,800 |
| Tu 05/12/26 | 61.14 | 6,099,600 |
| Mo 05/11/26 | 59.33 | 5,272,200 |
| Fr 05/08/26 | 60.61 | 4,217,600 |
| Th 05/07/26 | 60.91 | 5,080,800 |
| We 05/06/26 | 60.36 | 5,905,300 |
| Tu 05/05/26 | 59.48 | 5,528,300 |
| Mo 05/04/26 | 60.04 | 5,492,800 |
| Mo 04/20/26 | 64.62 | 3,766,900 |
| Fr 04/17/26 | 63.98 | 7,831,100 |
| Th 04/16/26 | 61.23 | 5,747,300 |
| We 04/15/26 | 61.54 | 5,682,900 |
| Tu 04/14/26 | 62.95 | 4,730,400 |
| Mo 04/13/26 | 63.12 | 5,701,400 |
| Fr 04/10/26 | 64.02 | 2,107,100 |
| Th 04/09/26 | 65.68 | 3,762,700 |
| We 04/08/26 | 65.80 | 2,807,900 |
| Tu 04/07/26 | 63.11 | 3,870,000 |
| Mo 04/06/26 | 63.21 | 3,192,200 |
| Th 04/02/26 | 62.22 | 2,407,300 |
| We 04/01/26 | 62.37 | 3,530,100 |
| 3,744,600 |
| We 03/18/26 | 67.66 | 3,986,900 |
| Tu 03/17/26 | 67.32 | 5,158,900 |
| Mo 03/16/26 | 66.34 | 4,922,100 |
| Fr 03/13/26 | 64.24 | 4,076,000 |
| Th 03/12/26 | 65.26 | 5,287,800 |
| We 03/11/26 | 66.31 | 4,027,400 |
| Tu 03/10/26 | 67.79 | 2,521,400 |
| Mo 03/09/26 | 68.74 | 4,072,500 |
| Fr 03/06/26 | 68.10 | 3,930,500 |
| Th 03/05/26 | 70.69 | 5,099,500 |
| We 03/04/26 | 72.90 | 4,340,700 |
| Tu 03/03/26 | 73.08 | 2,380,700 |
| Mo 03/02/26 | 73.78 | 3,699,400 |
| Fr 02/13/26 | 70.02 | 11,020,600 |
| Th 02/12/26 | 65.08 | 7,685,700 |
| We 02/11/26 | 68.15 | 5,173,200 |
| Tu 02/10/26 | 68.16 | 7,885,700 |
| Mo 02/09/26 | 70.16 | 4,031,500 |
| Fr 02/06/26 | 69.97 | 3,659,900 |
| Th 02/05/26 | 69.89 | 5,572,000 |
| We 02/04/26 | 70.82 | 7,051,100 |
| Tu 02/03/26 | 71.63 | 5,026,700 |
| Mo 02/02/26 | 72.53 | 3,274,200 |
| Fr 01/30/26 | 73.04 | 3,825,600 |
| Th 01/29/26 | 74.00 | 5,100,900 |
| We 01/28/26 | 73.36 | 4,525,300 |
| 5,836,400 |
| Tu 01/13/26 | 70.25 | 8,712,100 |
| Mo 01/12/26 | 70.98 | 10,860,600 |
| Fr 01/09/26 | 67.40 | 7,876,500 |
| Th 01/08/26 | 68.43 | 4,564,600 |
| We 01/07/26 | 70.10 | 5,080,600 |
| Tu 01/06/26 | 69.89 | 3,973,700 |
| Mo 01/05/26 | 67.65 | 5,200,800 |
| Fr 01/02/26 | 66.54 | 2,893,200 |
| We 12/31/25 | 66.37 | 2,065,100 |
| Tu 12/30/25 | 67.06 | 2,252,300 |
| Mo 12/29/25 | 67.47 | 2,708,500 |
| Fr 12/26/25 | 67.57 | 1,411,800 |
| We 12/24/25 | 67.42 | 948,100 |
| 6,926,600 |
| We 12/10/25 | 67.56 | 8,527,600 |
| Tu 12/09/25 | 66.33 | 5,136,000 |
| Mo 12/08/25 | 65.62 | 4,681,300 |
| Fr 12/05/25 | 65.49 | 3,854,600 |
| Th 12/04/25 | 65.25 | 3,484,300 |
| We 12/03/25 | 64.85 | 3,710,800 |
| Tu 12/02/25 | 64.45 | 4,799,400 |
| Mo 12/01/25 | 63.52 | 5,209,200 |
| Fr 11/28/25 | 63.47 | 2,254,800 |
| We 11/26/25 | 62.53 | 3,665,300 |
| Tu 11/25/25 | 61.69 | 6,759,200 |
| Mo 11/24/25 | 62.21 | 6,298,000 |
| Fr 11/21/25 | 60.23 | 5,453,400 |
| Fr 11/07/25 | 55.00 | 10,943,900 |
| Th 11/06/25 | 58.02 | 8,984,500 |
| We 11/05/25 | 59.28 | 8,967,400 |
| Tu 11/04/25 | 61.18 | 11,623,100 |
| Mo 11/03/25 | 60.43 | 17,887,200 |
| Fr 10/31/25 | 58.22 | 26,557,700 |
| Th 10/30/25 | 68.20 | 7,250,700 |
| We 10/29/25 | 68.18 | 4,434,800 |
| Tu 10/28/25 | 69.23 | 8,687,500 |
| Mo 10/27/25 | 70.63 | 2,908,900 |
| Fr 10/24/25 | 70.33 | 3,161,800 |
| Th 10/23/25 | 71.06 | 2,856,200 |
| We 10/22/25 | 70.70 | 4,156,800 |
| 3,345,100 |
| We 10/08/25 | 67.78 | 5,947,200 |
| Tu 10/07/25 | 66.03 | 3,703,600 |
| Mo 10/06/25 | 66.36 | 5,931,300 |
| Fr 10/03/25 | 67.05 | 4,440,100 |
| Th 10/02/25 | 66.44 | 4,891,600 |
| We 10/01/25 | 66.08 | 7,619,500 |
| Tu 09/30/25 | 67.29 | 3,793,400 |
| Mo 09/29/25 | 66.46 | 5,868,000 |
| Fr 09/26/25 | 67.10 | 7,431,500 |
| Th 09/25/25 | 68.30 | 6,570,200 |
| We 09/24/25 | 67.50 | 6,904,900 |
| Tu 09/23/25 | 68.20 | 6,156,000 |
| Mo 09/22/25 | 69.51 | 11,279,300 |
| Mo 09/08/25 | 78.00 | 4,101,000 |