DexCom Stock Price History
NASDAQ: DXCMHealth CareMedical/Dental InstrumentsUSD
84.11-0.30 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DXCM price history at a glance
The price history for DexCom (DXCM) on this page begins on April 11, 2005, when the stock closed at $2.56; it most recently closed at $84.11 on October 5, 2026. The highest price in this record is $164.86, reached on November 15, 2021; the latest close is 49.0% below that peak. Across the 20 complete calendar years in the table, DXCM finished higher in 11 and lower in 9. Its best year was 2009 (+192.4%) and its worst was 2008 (-68.3%).
Over roughly 21 years the share price changed +3182.3%, a 17.6% compound annual price return (excluding dividends). In the last 12 months alone, DXCM has gained 23.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $164.86
- Date of high
- Nov 15, 2021
- Low since 2005
- $0.34
- Date of low
- Nov 17, 2008
- 52-week high
- $92.59
- 52-week low
- $54.11
- IPO year
- 2005
- Last close
- $84.11
DXCM returns
1 week
-1.46%
1 month
+0.27%
3 months
+12.21%
6 months
+31.38%
Year to date
+26.73%
1 year
+23.55%
3 years
+10.40%
5 years
-38.21%
DXCM price return, excluding dividends.
DXCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.11 | +26.41% |
| 2025 | 66.54 | -17.92% |
| 2024 | 81.07 | -34.67% |
| 2023 | 124.09 | +9.58% |
| 2022 | 113.24 | -15.64% |
| 2021 | 134.24 | +45.23% |
| 2020 | 92.43 | +69.05% |
| 2019 | 54.68 | +88.15% |
| 2018 | 29.06 | +102.54% |
| 2017 | 14.35 | -3.87% |
| 2016 | 14.93 | -27.11% |
| 2015 | 20.48 | +50.25% |
| 2014 | 13.63 | +56.64% |
| 2013 | 8.70 | +145.59% |
| 2012 | 3.54 | +52.20% |
| 2011 | 2.33 | -31.79% |
| 2010 | 3.41 | +69.14% |
| 2009 | 2.02 | +192.39% |
| 2008 | 0.69 | -68.28% |
| 2007 | 2.18 | -11.76% |
| 2006 | 2.47 | -33.91% |
| 2005* | 3.73 | +45.56% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
DXCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.41 | 85.49 | 82.94 | 84.11 | -0.36% | |
| 84.01 | 84.54 | 83.08 | 84.41 | +0.13% | |
| 83.81 | 85.70 | 83.74 | 84.30 | +1.09% | |
| 86.28 | 86.75 | 82.86 | 83.39 | -4.04% | |
| 84.75 | 87.12 | 84.75 | 86.90 | +1.80% | |
| 86.67 | 86.67 | 84.80 | 85.36 | -1.01% | |
| 86.46 | 87.70 | 85.81 | 86.23 | -0.07% | |
| 86.21 | 86.75 | 85.26 | 86.29 | -0.40% | |
| 86.63 | 87.03 | 85.24 | 86.64 | -0.05% | |
| 86.87 | 87.34 | 85.27 | 86.68 | +0.07% | |
| 87.38 | 87.64 | 86.36 | 86.62 | -0.97% | |
| 87.68 | 88.00 | 86.88 | 87.47 | -0.30% | |
| 89.50 | 90.05 | 87.36 | 87.73 | -2.01% | |
| 89.12 | 90.39 | 88.18 | 89.53 | +0.40% | |
| 88.83 | 89.68 | 88.33 | 89.17 | -0.20% | |
| 87.83 | 89.92 | 87.39 | 89.35 | +1.61% | |
| 87.54 | 88.26 | 87.17 | 87.93 | +0.68% | |
| 86.05 | 88.79 | 86.05 | 87.34 | +1.03% | |
| 84.04 | 87.36 | 83.26 | 86.45 | +2.09% | |
| 83.92 | 84.98 | 83.76 | 84.68 | +1.99% | |
| 84.65 | 85.82 | 82.83 | 83.03 | -1.75% | |
| 83.27 | 84.82 | 82.29 | 84.51 | +0.75% | |
| 83.93 | 85.16 | 82.80 | 83.88 | -0.77% | |
| 86.59 | 86.75 | 84.24 | 84.53 | -3.83% | |
| 88.78 | 89.00 | 87.65 | 87.90 | -2.02% | |
| 89.73 | 91.00 | 89.05 | 89.71 | +0.02% | |
| 90.03 | 91.90 | 89.54 | 89.69 | -0.50% | |
| 90.83 | 92.34 | 89.91 | 90.14 | -1.01% | |
| 90.00 | 91.18 | 89.09 | 91.06 | +0.26% | |
| 89.81 | 90.84 | 88.83 | 90.82 | +1.71% | |
| 88.37 | 90.43 | 87.60 | 89.29 | +0.37% | |
| 88.17 | 89.76 | 87.51 | 88.96 | -0.22% | |
| 90.73 | 91.14 | 88.78 | 89.16 | -2.09% | |
| 92.30 | 92.59 | 91.03 | 91.06 | -1.39% | |
| 89.61 | 92.56 | 89.20 | 92.34 | +2.35% | |
| 89.42 | 91.39 | 89.28 | 90.22 | +0.38% | |
| 90.30 | 91.92 | 89.24 | 89.88 | +0.31% | |
| 89.49 | 91.50 | 88.98 | 89.60 | +0.95% | |
| 89.34 | 89.90 | 88.15 | 88.76 | -1.10% | |
| 91.96 | 91.96 | 89.42 | 89.75 | -1.89% | |
| 90.82 | 91.62 | 90.15 | 91.48 | +0.75% | |
| 89.04 | 91.04 | 88.27 | 90.80 | +1.42% | |
| 87.59 | 89.56 | 87.06 | 89.53 | +2.14% | |
| 84.81 | 88.18 | 84.53 | 87.65 | +3.42% | |
| 82.49 | 85.06 | 82.09 | 84.75 | +2.08% | |
| 82.91 | 83.69 | 82.47 | 83.02 | +0.44% | |
| 86.47 | 86.47 | 82.30 | 82.66 | -4.92% | |
| 87.14 | 87.85 | 86.21 | 86.94 | -0.42% | |
| 85.25 | 87.63 | 83.50 | 87.31 | +4.63% | |
| 79.88 | 84.70 | 79.50 | 83.45 | +11.95% | |
| 73.93 | 74.87 | 73.24 | 74.54 | -0.80% | |
| 74.42 | 76.09 | 73.45 | 75.14 | +0.39% | |
| 74.57 | 76.09 | 74.09 | 74.85 | +2.02% | |
| 72.00 | 74.59 | 72.00 | 73.37 | +2.56% | |
| 71.05 | 71.85 | 69.79 | 71.54 | +1.50% | |
| 71.08 | 71.43 | 70.28 | 70.48 | -1.33% | |
| 75.04 | 75.29 | 70.73 | 71.43 | -4.44% | |
| 76.12 | 76.95 | 74.09 | 74.75 | -1.24% | |
| 76.60 | 77.09 | 75.66 | 75.69 | -1.25% | |
| 77.86 | 78.01 | 75.95 | 76.65 | -1.71% | |
| 73.62 | 79.15 | 73.12 | 77.98 | +7.22% | |
| 74.42 | 75.13 | 72.08 | 72.73 | -1.88% | |
| 75.09 | 75.43 | 73.16 | 74.12 | -2.92% | |
| 75.56 | 76.42 | 74.58 | 76.35 | +1.85% | |
| 73.33 | 75.57 | 73.31 | 74.96 | +2.66% | |
| 73.74 | 73.78 | 71.25 | 73.02 | -1.40% | |
| 73.32 | 74.39 | 72.33 | 74.06 | +0.67% | |
| 73.85 | 73.97 | 72.07 | 73.57 | +1.64% | |
| 71.30 | 72.77 | 69.74 | 72.38 | +1.59% | |
| 69.14 | 71.57 | 69.14 | 71.25 | +3.47% | |
| 68.16 | 69.66 | 67.87 | 68.86 | +2.24% | |
| 70.96 | 70.96 | 67.30 | 67.35 | -3.76% | |
| 69.67 | 71.06 | 69.46 | 69.98 | -0.23% | |
| 68.44 | 70.38 | 68.28 | 70.14 | +2.17% | |
| 69.88 | 70.79 | 68.58 | 68.65 | -1.58% | |
| 69.00 | 71.09 | 68.92 | 69.75 | +1.20% | |
| 70.24 | 70.27 | 68.72 | 68.92 | -0.22% | |
| 71.89 | 71.92 | 68.55 | 69.07 | -4.69% | |
| 72.61 | 73.69 | 71.60 | 72.47 | +1.74% | |
| 73.14 | 74.26 | 70.90 | 71.23 | -2.64% | |
| 74.35 | 74.66 | 73.07 | 73.16 | -1.43% | |
| 75.70 | 75.70 | 73.53 | 74.22 | -1.53% | |
| 75.57 | 76.25 | 73.53 | 75.37 | +0.16% | |
| 74.85 | 76.03 | 74.04 | 75.25 | +0.64% | |
| 78.82 | 78.91 | 74.64 | 74.77 | -4.37% | |
| 77.48 | 78.82 | 76.50 | 78.19 | +2.05% | |
| 73.91 | 78.52 | 73.00 | 76.62 | +5.16% | |
| 73.47 | 75.44 | 72.52 | 72.86 | +0.37% | |
| 74.13 | 74.92 | 71.53 | 72.59 | -0.25% | |
| 73.00 | 73.25 | 71.95 | 72.77 | -0.93% | |
| 74.30 | 74.36 | 72.57 | 73.45 | -1.90% | |
| 73.49 | 76.35 | 72.50 | 74.87 | +1.53% | |
| 72.89 | 73.83 | 72.50 | 73.74 | +1.94% | |
| 70.11 | 72.76 | 69.60 | 72.34 | +2.96% | |
| 72.53 | 72.65 | 69.92 | 70.26 | -2.43% | |
| 72.02 | 73.10 | 70.14 | 72.01 | -0.12% | |
| 71.90 | 73.05 | 71.31 | 72.10 | +0.28% | |
| 71.50 | 72.27 | 70.18 | 71.90 | +0.64% | |
| 66.71 | 71.48 | 66.30 | 71.44 | +6.71% | |
| 65.28 | 67.75 | 64.47 | 66.95 | +2.86% | |
| 61.79 | 65.17 | 61.54 | 65.09 | +5.61% | |
| 59.91 | 63.19 | 59.46 | 61.63 | +6.59% | |
| 59.02 | 59.56 | 57.66 | 57.82 | -1.28% | |
| 60.45 | 61.36 | 58.53 | 58.57 | -4.20% | |
| 60.14 | 61.46 | 59.65 | 61.14 | +3.05% | |
| 60.34 | 60.59 | 58.43 | 59.33 | -2.11% | |
| 60.91 | 61.37 | 60.13 | 60.61 | -0.49% | |
| 60.36 | 61.55 | 60.35 | 60.91 | +0.91% | |
| 59.71 | 61.08 | 58.70 | 60.36 | +1.48% | |
| 60.54 | 61.00 | 58.98 | 59.48 | -0.93% | |
| 61.61 | 61.63 | 59.17 | 60.04 | -2.14% | |
| 60.99 | 62.85 | 59.70 | 61.35 | +3.02% | |
| 57.88 | 59.64 | 57.58 | 59.55 | +3.46% | |
| 58.95 | 58.95 | 56.72 | 57.56 | -2.97% | |
| 61.68 | 62.44 | 59.09 | 59.32 | -3.40% | |
| 61.12 | 62.08 | 61.04 | 61.41 | -0.26% | |
| 62.67 | 62.90 | 60.34 | 61.57 | -1.80% | |
| 63.09 | 63.78 | 61.90 | 62.70 | -1.12% | |
| 63.16 | 63.87 | 62.51 | 63.41 | +1.29% | |
| 64.87 | 65.00 | 62.41 | 62.60 | -3.13% | |
| 63.57 | 65.29 | 63.34 | 64.62 | +1.00% | |
| 62.43 | 64.09 | 61.90 | 63.98 | +4.49% | |
| 61.29 | 63.89 | 60.82 | 61.23 | -0.50% | |
| 63.04 | 63.88 | 61.37 | 61.54 | -2.24% | |
| 62.69 | 63.70 | 62.00 | 62.95 | -0.27% | |
| 63.99 | 64.03 | 61.64 | 63.12 | -1.41% | |
| 65.90 | 66.14 | 63.61 | 64.02 | -2.53% | |
| 65.39 | 66.44 | 64.40 | 65.68 | -0.18% | |
| 65.01 | 65.87 | 64.86 | 65.80 | +4.26% | |
| 63.10 | 64.28 | 62.58 | 63.11 | -0.16% | |
| 62.22 | 63.30 | 62.10 | 63.21 | +1.59% | |
| 61.60 | 62.86 | 60.57 | 62.22 | -0.24% | |
| 62.80 | 63.67 | 61.91 | 62.37 | -0.68% | |
| 62.77 | 63.68 | 61.96 | 62.80 | +1.45% | |
| 62.35 | 63.25 | 61.62 | 61.90 | -0.56% | |
| 65.91 | 65.91 | 61.99 | 62.25 | -5.81% | |
| 66.84 | 67.93 | 65.99 | 66.09 | -1.12% | |
| 67.22 | 68.09 | 65.54 | 66.84 | +0.36% | |
| 66.31 | 66.94 | 65.10 | 66.60 | +1.00% | |
| 68.10 | 68.21 | 65.90 | 65.94 | -1.51% | |
| 67.42 | 67.91 | 66.00 | 66.95 | -0.48% | |
| 67.98 | 68.76 | 67.10 | 67.27 | -0.58% | |
| 66.72 | 68.05 | 66.71 | 67.66 | +0.51% | |
| 67.11 | 68.69 | 66.99 | 67.32 | +1.48% | |
| 64.85 | 66.81 | 64.60 | 66.34 | +3.27% | |
| 65.28 | 65.78 | 63.82 | 64.24 | -1.56% | |
| 65.65 | 66.79 | 65.17 | 65.26 | -1.58% | |
| 67.11 | 67.98 | 65.79 | 66.31 | -2.18% | |
| 68.60 | 68.75 | 66.74 | 67.79 | -1.38% | |
| 67.02 | 68.94 | 66.00 | 68.74 | +0.94% | |
| 69.72 | 69.86 | 67.64 | 68.10 | -3.66% | |
| 72.36 | 72.76 | 70.44 | 70.69 | -3.03% | |
| 73.03 | 73.57 | 71.10 | 72.90 | -0.25% | |
| 72.47 | 73.53 | 72.25 | 73.08 | -0.95% | |
| 72.37 | 73.91 | 71.57 | 73.78 | +0.48% | |
| 73.58 | 74.35 | 73.03 | 73.43 | -1.28% | |
| 73.45 | 74.43 | 72.83 | 74.38 | +1.67% | |
| 73.42 | 73.71 | 72.34 | 73.16 | +0.10% | |
| 73.31 | 73.61 | 70.81 | 73.09 | -0.23% | |
| 73.07 | 74.49 | 72.86 | 73.26 | +0.25% | |
| 72.35 | 73.37 | 72.04 | 73.08 | +1.12% | |
| 72.79 | 73.26 | 71.61 | 72.27 | -0.73% | |
| 70.71 | 73.24 | 70.03 | 72.80 | +3.37% | |
| 70.25 | 72.19 | 69.81 | 70.43 | +0.59% | |
| 64.45 | 71.34 | 62.86 | 70.02 | +7.59% | |
| 68.01 | 69.00 | 64.88 | 65.08 | -4.50% | |
| 68.28 | 68.55 | 67.04 | 68.15 | -0.01% | |
| 70.18 | 70.34 | 68.12 | 68.16 | -2.85% | |
| 69.01 | 70.21 | 67.87 | 70.16 | +0.27% | |
| 70.57 | 70.68 | 68.68 | 69.97 | +0.11% | |
| 70.98 | 72.06 | 69.63 | 69.89 | -1.31% | |
| 71.86 | 72.28 | 70.48 | 70.82 | -1.13% | |
| 72.55 | 75.36 | 70.73 | 71.63 | -1.24% | |
| 72.71 | 73.59 | 72.41 | 72.53 | -0.70% | |
| 73.41 | 74.96 | 72.83 | 73.04 | -1.30% | |
| 73.32 | 74.21 | 72.34 | 74.00 | +0.87% | |
| 73.67 | 73.93 | 72.66 | 73.36 | -0.42% | |
| 73.22 | 73.88 | 71.85 | 73.67 | +0.45% | |
| 72.95 | 74.01 | 72.65 | 73.34 | +0.66% | |
| 73.05 | 73.53 | 71.66 | 72.86 | -1.43% | |
| 71.74 | 75.98 | 70.78 | 73.92 | +2.51% | |
| 71.29 | 72.81 | 70.75 | 72.11 | +1.95% | |
| 68.77 | 71.33 | 68.54 | 70.73 | +1.71% | |
| 69.35 | 70.38 | 69.02 | 69.54 | +0.43% | |
| 69.65 | 70.06 | 68.97 | 69.24 | -0.66% | |
| 70.05 | 71.28 | 68.71 | 69.70 | -0.78% | |
| 70.89 | 70.92 | 68.47 | 70.25 | -1.03% | |
| 66.74 | 72.50 | 65.92 | 70.98 | +5.31% | |
| 68.61 | 68.89 | 65.60 | 67.40 | -1.51% | |
| 69.33 | 69.84 | 67.30 | 68.43 | -2.38% | |
| 69.76 | 70.92 | 69.12 | 70.10 | +0.30% | |
| 67.65 | 70.28 | 67.30 | 69.89 | +3.31% | |
| 66.64 | 67.94 | 65.19 | 67.65 | +1.67% | |
| 66.63 | 67.49 | 66.12 | 66.54 | +0.26% | |
| 67.10 | 67.15 | 66.00 | 66.37 | -1.03% | |
| 67.36 | 67.71 | 66.86 | 67.06 | -0.61% | |
| 67.59 | 68.18 | 67.12 | 67.47 | -0.15% | |
| 67.45 | 67.66 | 67.00 | 67.57 | +0.22% | |
| 66.92 | 67.51 | 66.75 | 67.42 | +0.84% | |
| 67.36 | 67.40 | 66.35 | 66.86 | -0.85% | |
| 66.16 | 67.95 | 66.12 | 67.43 | +2.07% | |
| 66.45 | 66.87 | 65.64 | 66.06 | +0.23% | |
| 66.31 | 66.67 | 65.56 | 65.91 | +0.24% | |
| 66.18 | 68.19 | 65.63 | 65.75 | -0.93% | |
| 66.35 | 67.00 | 65.20 | 66.37 | +0.97% | |
| 67.42 | 67.75 | 65.36 | 65.73 | -1.84% | |
| 69.03 | 69.31 | 66.68 | 66.96 | -2.87% | |
| 67.98 | 69.77 | 67.53 | 68.94 | +2.04% | |
| 66.49 | 68.22 | 65.61 | 67.56 | +1.85% | |
| 65.60 | 66.77 | 64.40 | 66.33 | +1.08% | |
| 65.26 | 66.04 | 64.00 | 65.62 | +0.20% | |
| 65.38 | 66.75 | 65.15 | 65.49 | +0.37% | |
| 65.13 | 65.34 | 64.09 | 65.25 | +0.62% | |
| 64.43 | 65.16 | 64.09 | 64.85 | +0.62% | |
| 65.09 | 65.32 | 64.36 | 64.45 | +1.46% | |
| 62.79 | 63.98 | 62.32 | 63.52 | +0.08% | |
| 62.57 | 63.95 | 62.23 | 63.47 | +1.50% | |
| 61.36 | 63.09 | 61.08 | 62.53 | +1.36% | |
| 61.99 | 64.00 | 61.43 | 61.69 | -0.84% | |
| 60.38 | 62.85 | 60.07 | 62.21 | +3.29% | |
| 58.50 | 61.15 | 58.36 | 60.23 | +3.10% | |
| 59.72 | 60.76 | 58.29 | 58.42 | -2.19% | |
| 59.78 | 60.33 | 59.16 | 59.73 | -0.73% | |
| 58.35 | 60.48 | 58.14 | 60.17 | +2.87% | |
| 58.11 | 59.15 | 57.20 | 58.49 | +0.74% | |
| 59.05 | 59.47 | 57.92 | 58.06 | -2.78% | |
| 59.20 | 60.85 | 59.20 | 59.72 | +0.18% | |
| 58.07 | 59.79 | 57.51 | 59.61 | +2.55% | |
| 56.29 | 58.86 | 55.84 | 58.13 | +6.00% | |
| 55.16 | 55.90 | 54.20 | 54.84 | -0.29% | |
| 58.02 | 58.25 | 54.11 | 55.00 | -5.21% | |
| 58.97 | 60.00 | 56.89 | 58.02 | -2.13% | |
| 60.95 | 60.95 | 58.34 | 59.28 | -3.11% | |
| 61.09 | 62.39 | 58.88 | 61.18 | +1.24% | |
| 58.55 | 61.15 | 58.50 | 60.43 | +3.80% | |
| 59.19 | 60.36 | 56.45 | 58.22 | -14.63% | |
| 68.36 | 69.17 | 68.00 | 68.20 | +0.03% | |
| 68.92 | 69.10 | 67.80 | 68.18 | -1.52% | |
| 70.67 | 70.67 | 66.42 | 69.23 | -1.98% | |
| 70.87 | 71.12 | 69.82 | 70.63 | +0.43% | |
| 71.14 | 72.08 | 70.31 | 70.33 | -1.03% | |
| 70.70 | 71.50 | 70.11 | 71.06 | +0.51% | |
| 70.44 | 71.99 | 69.75 | 70.70 | +1.36% | |
| 68.68 | 69.83 | 67.99 | 69.75 | +1.93% | |
| 67.05 | 68.47 | 66.70 | 68.43 | +2.75% | |
| 66.26 | 66.85 | 65.41 | 66.60 | +0.41% | |
| 66.00 | 66.68 | 64.99 | 66.33 | +1.41% | |
| 66.35 | 66.61 | 64.90 | 65.41 | -1.21% | |
| 63.85 | 67.29 | 63.20 | 66.21 | +1.55% | |
| 65.99 | 66.37 | 64.93 | 65.20 | +0.12% | |
| 68.15 | 68.50 | 65.03 | 65.12 | -4.35% | |
| 67.56 | 69.00 | 67.24 | 68.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DXCM chart for longer ranges.