Price alert —
Loading…
Sign in to get a one-time email the moment DXCM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $77.86 | $78.01 | $75.95 | $76.65 | 5.1M |
| 2026-07-16 | $73.62 | $79.15 | $73.12 | $77.98 | 6.6M |
| 2026-07-15 | $74.42 | $75.13 | $72.08 | $72.73 | 4.2M |
| 2026-07-14 | $75.09 | $75.43 | $73.16 | $74.12 | 4.0M |
| 2026-07-13 | $75.56 | $76.42 | $74.58 | $76.35 | 3.6M |
| 2026-07-10 | $73.33 | $75.57 | $73.31 | $74.96 | 3.9M |
| 2026-07-09 | $73.74 | $73.78 | $71.25 | $73.02 | 4.2M |
| 2026-07-08 | $73.32 | $74.39 | $72.33 | $74.06 | 5.3M |
| 2026-07-07 | $73.85 | $73.97 | $72.07 | $73.57 | 5.6M |
| 2026-07-06 | $71.30 | $72.77 | $69.74 | $72.38 | 4.6M |
| 2026-07-02 | $69.14 | $71.57 | $69.14 | $71.25 | 3.3M |
| 2026-07-01 | $68.16 | $69.66 | $67.87 | $68.86 | 4.8M |
| 2026-06-30 | $70.96 | $70.96 | $67.30 | $67.35 | 4.3M |
| 2026-06-29 | $69.67 | $71.06 | $69.46 | $69.98 | 4.0M |
| 2026-06-26 | $68.44 | $70.38 | $68.28 | $70.14 | 6.9M |
| 2026-06-25 | $69.88 | $70.79 | $68.58 | $68.65 | 4.1M |
| 2026-06-24 | $69.00 | $71.09 | $68.92 | $69.75 | 3.8M |
| 2026-06-23 | $70.24 | $70.27 | $68.72 | $68.92 | 6.3M |
| 2026-06-22 | $71.89 | $71.92 | $68.55 | $69.07 | 5.6M |
| 2026-06-18 | $72.61 | $73.69 | $71.60 | $72.47 | 8.6M |
| 2026-06-17 | $73.14 | $74.26 | $70.90 | $71.23 | 4.4M |
| 2026-06-16 | $74.35 | $74.66 | $73.07 | $73.16 | 3.1M |
| 2026-06-15 | $75.70 | $75.70 | $73.53 | $74.22 | 5.4M |
| 2026-06-12 | $75.57 | $76.25 | $73.53 | $75.37 | 4.8M |
| 2026-06-11 | $74.85 | $76.03 | $74.04 | $75.25 | 6.6M |
| 2026-06-10 | $78.82 | $78.91 | $74.64 | $74.77 | 5.0M |
| 2026-06-09 | $77.48 | $78.82 | $76.50 | $78.19 | 5.4M |
| 2026-06-08 | $73.91 | $78.52 | $73.00 | $76.62 | 7.6M |
| 2026-06-05 | $73.47 | $75.44 | $72.52 | $72.86 | 4.9M |
| 2026-06-04 | $74.13 | $74.92 | $71.53 | $72.59 | 6.4M |
| 2026-06-03 | $73.00 | $73.25 | $71.95 | $72.77 | 4.1M |
| 2026-06-02 | $74.30 | $74.36 | $72.57 | $73.45 | 3.8M |
| 2026-06-01 | $73.49 | $76.35 | $72.50 | $74.87 | 6.1M |
| 2026-05-29 | $72.89 | $73.83 | $72.50 | $73.74 | 9.3M |
| 2026-05-28 | $70.11 | $72.76 | $69.60 | $72.34 | 5.6M |
| 2026-05-27 | $72.53 | $72.65 | $69.92 | $70.26 | 5.9M |
| 2026-05-26 | $72.02 | $73.10 | $70.14 | $72.01 | 5.3M |
| 2026-05-22 | $71.90 | $73.05 | $71.31 | $72.10 | 6.7M |
| 2026-05-21 | $71.50 | $72.27 | $70.18 | $71.90 | 9.1M |
| 2026-05-20 | $66.71 | $71.48 | $66.30 | $71.44 | 11.2M |
| 2026-05-19 | $65.28 | $67.75 | $64.47 | $66.95 | 11.3M |
| 2026-05-18 | $61.79 | $65.17 | $61.54 | $65.09 | 13.5M |
| 2026-05-15 | $59.91 | $63.19 | $59.46 | $61.63 | 11.1M |
| 2026-05-14 | $59.02 | $59.56 | $57.66 | $57.82 | 4.3M |
| 2026-05-13 | $60.45 | $61.36 | $58.53 | $58.57 | 7.0M |
| 2026-05-12 | $60.14 | $61.46 | $59.65 | $61.14 | 6.1M |
| 2026-05-11 | $60.34 | $60.59 | $58.43 | $59.33 | 5.3M |
| 2026-05-08 | $60.91 | $61.37 | $60.13 | $60.61 | 4.2M |
| 2026-05-07 | $60.36 | $61.55 | $60.35 | $60.91 | 5.1M |
| 2026-05-06 | $59.71 | $61.08 | $58.70 | $60.36 | 5.9M |
| 2026-05-05 | $60.54 | $61.00 | $58.98 | $59.48 | 5.5M |
| 2026-05-04 | $61.61 | $61.63 | $59.17 | $60.04 | 5.5M |
| 2026-05-01 | $60.99 | $62.85 | $59.70 | $61.35 | 10.6M |
| 2026-04-30 | $57.88 | $59.64 | $57.58 | $59.55 | 5.3M |
| 2026-04-29 | $58.95 | $58.95 | $56.72 | $57.56 | 6.6M |
| 2026-04-28 | $61.68 | $62.44 | $59.09 | $59.32 | 5.6M |
| 2026-04-27 | $61.12 | $62.08 | $61.04 | $61.41 | 3.4M |
| 2026-04-24 | $62.67 | $62.90 | $60.34 | $61.57 | 3.6M |
| 2026-04-23 | $63.09 | $63.78 | $61.90 | $62.70 | 2.5M |
| 2026-04-22 | $63.16 | $63.87 | $62.51 | $63.41 | 2.7M |
| 2026-04-21 | $64.87 | $65.00 | $62.41 | $62.60 | 4.4M |
| 2026-04-20 | $63.57 | $65.29 | $63.34 | $64.62 | 3.8M |
| 2026-04-17 | $62.43 | $64.09 | $61.90 | $63.98 | 7.8M |
| 2026-04-16 | $61.29 | $63.89 | $60.82 | $61.23 | 5.7M |
| 2026-04-15 | $63.04 | $63.88 | $61.37 | $61.54 | 5.7M |
| 2026-04-14 | $62.69 | $63.70 | $62.00 | $62.95 | 4.7M |
| 2026-04-13 | $63.99 | $64.03 | $61.64 | $63.12 | 5.7M |
| 2026-04-10 | $65.90 | $66.14 | $63.61 | $64.02 | 2.1M |
| 2026-04-09 | $65.39 | $66.44 | $64.40 | $65.68 | 3.8M |
| 2026-04-08 | $65.01 | $65.87 | $64.86 | $65.80 | 2.8M |
| 2026-04-07 | $63.10 | $64.28 | $62.58 | $63.11 | 3.9M |
| 2026-04-06 | $62.22 | $63.30 | $62.10 | $63.21 | 3.2M |
| 2026-04-02 | $61.60 | $62.86 | $60.57 | $62.22 | 2.4M |
| 2026-04-01 | $62.80 | $63.67 | $61.91 | $62.37 | 3.5M |
| 2026-03-31 | $62.77 | $63.68 | $61.96 | $62.80 | 4.0M |
| 2026-03-30 | $62.35 | $63.25 | $61.62 | $61.90 | 4.0M |
| 2026-03-27 | $65.91 | $65.91 | $61.99 | $62.25 | 4.3M |
| 2026-03-26 | $66.84 | $67.93 | $65.99 | $66.09 | 2.2M |
| 2026-03-25 | $67.22 | $68.09 | $65.54 | $66.84 | 2.9M |
| 2026-03-24 | $66.31 | $66.94 | $65.10 | $66.60 | 3.8M |
| 2026-03-23 | $68.10 | $68.21 | $65.90 | $65.94 | 3.7M |
| 2026-03-20 | $67.42 | $67.91 | $66.00 | $66.95 | 8.0M |
| 2026-03-19 | $67.98 | $68.76 | $67.10 | $67.27 | 3.7M |
| 2026-03-18 | $66.72 | $68.05 | $66.71 | $67.66 | 4.0M |
| 2026-03-17 | $67.11 | $68.69 | $66.99 | $67.32 | 5.2M |
| 2026-03-16 | $64.85 | $66.81 | $64.60 | $66.34 | 4.9M |
| 2026-03-13 | $65.28 | $65.78 | $63.82 | $64.24 | 4.1M |
| 2026-03-12 | $65.65 | $66.79 | $65.17 | $65.26 | 5.3M |
| 2026-03-11 | $67.11 | $67.98 | $65.79 | $66.31 | 4.0M |
| 2026-03-10 | $68.60 | $68.75 | $66.74 | $67.79 | 2.5M |
| 2026-03-09 | $67.02 | $68.94 | $66.00 | $68.74 | 4.1M |
| 2026-03-06 | $69.72 | $69.86 | $67.64 | $68.10 | 3.9M |
| 2026-03-05 | $72.36 | $72.76 | $70.44 | $70.69 | 5.1M |
| 2026-03-04 | $73.03 | $73.57 | $71.10 | $72.90 | 4.3M |
| 2026-03-03 | $72.47 | $73.53 | $72.25 | $73.08 | 2.4M |
| 2026-03-02 | $72.37 | $73.91 | $71.57 | $73.78 | 3.7M |
| 2026-02-27 | $73.58 | $74.35 | $73.03 | $73.43 | 5.5M |
| 2026-02-26 | $73.45 | $74.43 | $72.83 | $74.38 | 2.9M |
| 2026-02-25 | $73.42 | $73.71 | $72.34 | $73.16 | 3.2M |
| 2026-02-24 | $73.31 | $73.61 | $70.81 | $73.09 | 4.1M |
| 2026-02-23 | $73.07 | $74.49 | $72.86 | $73.26 | 4.9M |
| 2026-02-20 | $72.35 | $73.37 | $72.04 | $73.08 | 3.3M |
| 2026-02-19 | $72.79 | $73.26 | $71.61 | $72.27 | 3.5M |
| 2026-02-18 | $70.71 | $73.24 | $70.03 | $72.80 | 4.5M |
| 2026-02-17 | $70.25 | $72.19 | $69.81 | $70.43 | 5.9M |
| 2026-02-13 | $64.45 | $71.34 | $62.86 | $70.02 | 11.0M |
| 2026-02-12 | $68.01 | $69.00 | $64.88 | $65.08 | 7.7M |
| 2026-02-11 | $68.28 | $68.55 | $67.04 | $68.15 | 5.2M |
| 2026-02-10 | $70.18 | $70.34 | $68.12 | $68.16 | 7.9M |
| 2026-02-09 | $69.01 | $70.21 | $67.87 | $70.16 | 4.0M |
| 2026-02-06 | $70.57 | $70.68 | $68.68 | $69.97 | 3.7M |
| 2026-02-05 | $70.98 | $72.06 | $69.63 | $69.89 | 5.6M |
| 2026-02-04 | $71.86 | $72.28 | $70.48 | $70.82 | 7.1M |
| 2026-02-03 | $72.55 | $75.36 | $70.73 | $71.63 | 5.0M |
| 2026-02-02 | $72.71 | $73.59 | $72.41 | $72.53 | 3.3M |
| 2026-01-30 | $73.41 | $74.96 | $72.83 | $73.04 | 3.8M |
| 2026-01-29 | $73.32 | $74.21 | $72.34 | $74.00 | 5.1M |
| 2026-01-28 | $73.67 | $73.93 | $72.66 | $73.36 | 4.5M |
| 2026-01-27 | $73.22 | $73.88 | $71.85 | $73.67 | 5.6M |
| 2026-01-26 | $72.95 | $74.01 | $72.65 | $73.34 | 7.3M |
| 2026-01-23 | $73.05 | $73.53 | $71.66 | $72.86 | 5.2M |
| 2026-01-22 | $71.74 | $75.98 | $70.78 | $73.92 | 11.3M |
| 2026-01-21 | $71.29 | $72.81 | $70.75 | $72.11 | 5.4M |
| 2026-01-20 | $68.77 | $71.33 | $68.54 | $70.73 | 4.8M |