DexCom, Inc. (DXCM) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +11.3%
- 3M
- +7.1%
- YTD
- +8.9%
- 1Y
- -10.5%
- 3Y
- -17.7%
- 5Y
- -7.1%
Loading 10-year price history...
DXCM Historical Performance
DXCM Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +26.9%
- 2006 annual price return
- -32.0%
- 2007 annual price return
- -10.5%
- 2008 annual price return
- -69.2%
- 2009 annual price return
- +192.8%
- 2010 annual price return
- +59.3%
- 2011 annual price return
- -32.1%
- 2012 annual price return
- +44.1%
- 2013 annual price return
- +155.8%
- 2014 annual price return
- +58.3%
- 2015 annual price return
- +50.3%
- 2016 annual price return
- -23.9%
- 2017 annual price return
- -1.4%
- 2018 annual price return
- +106.6%
- 2019 annual price return
- +89.9%
- 2020 annual price return
- +68.5%
- 2021 annual price return
- +50.1%
- 2022 annual price return
- -13.0%
- 2023 annual price return
- +8.2%
- 2024 annual price return
- -36.8%
- 2025 annual price return
- -15.5%
- 2026 annual price return
- +10.4%
DXCM Stock Price Trajectory (2005–2026)
As of June 21, 2026, DexCom, Inc. (DXCM) trades at $72.47, representing a -10.5% return over the past year. The stock has delivered a -30.7% total return over five years (-7.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $164.86 on November 18, 2021. From this peak, DXCM has corrected -56.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABT (-33.3% 1Y), PODD (-51.7% 1Y), and TNDM (-25.0% 1Y), DXCM has underperformed the peer group average. Compare DXCM vs ABT →
DXCM Historical Price Data · from 2005
Rows 1–50 of 5,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 72.61 | 73.69 | 71.60 | 72.47 | 7.63M | +1.74% |
| 2026-06-17 | 73.14 | 74.26 | 70.91 | 71.23 | 3.80M | -2.64% |
| 2026-06-16 | 74.35 | 74.66 | 73.07 | 73.16 | 2.97M | -1.38% |
| 2026-06-15 | 75.70 | 75.70 | 73.53 | 74.19 | 4.64M | -1.57% |
| 2026-06-12 | 75.94 | 76.25 | 73.53 | 75.37 | 4.67M | +0.16% |
| 2026-06-11 | 74.94 | 76.03 | 74.04 | 75.25 | 5.93M | +0.64% |
| 2026-06-10 | 78.39 | 78.91 | 74.64 | 74.77 | 4.43M | -4.37% |
| 2026-06-09 | 77.48 | 78.82 | 76.50 | 78.19 | 4.76M | +2.05% |
| 2026-06-08 | 73.91 | 78.52 | 73.00 | 76.62 | 7.44M | +5.16% |
| 2026-06-05 | 73.34 | 75.38 | 72.53 | 72.86 | 4.67M | +0.37% |
| 2026-06-04 | 74.13 | 74.92 | 71.53 | 72.59 | 5.54M | -0.25% |
| 2026-06-03 | 73.00 | 73.25 | 71.95 | 72.77 | 4.00M | -0.93% |
| 2026-06-02 | 74.30 | 74.36 | 72.57 | 73.45 | 3.74M | -1.90% |
| 2026-06-01 | 73.73 | 76.34 | 72.50 | 74.87 | 5.91M | +1.53% |
| 2026-05-29 | 72.89 | 73.82 | 72.51 | 73.74 | 7.42M | +1.94% |
| 2026-05-28 | 70.11 | 72.75 | 69.60 | 72.34 | 5.40M | +2.96% |
| 2026-05-27 | 72.53 | 72.65 | 69.92 | 70.26 | 5.45M | -2.43% |
| 2026-05-26 | 72.02 | 73.10 | 70.14 | 72.01 | 5.31M | -0.12% |
| 2026-05-22 | 71.99 | 73.05 | 71.31 | 72.10 | 6.28M | +0.28% |
| 2026-05-21 | 71.55 | 72.27 | 70.18 | 71.90 | 8.59M | +0.64% |
| 2026-05-20 | 66.71 | 71.47 | 66.30 | 71.44 | 10.96M | +6.71% |
| 2026-05-19 | 65.28 | 67.75 | 64.47 | 66.95 | 10.79M | +2.86% |
| 2026-05-18 | 61.70 | 65.17 | 61.59 | 65.09 | 11.48M | +5.61% |
| 2026-05-15 | 59.87 | 63.19 | 59.46 | 61.63 | 10.69M | +6.59% |
| 2026-05-14 | 59.02 | 59.55 | 57.68 | 57.82 | 3.75M | -1.28% |
| 2026-05-13 | 60.63 | 61.35 | 58.54 | 58.57 | 6.98M | -4.20% |
| 2026-05-12 | 60.11 | 61.45 | 59.65 | 61.14 | 5.24M | +3.05% |
| 2026-05-11 | 60.34 | 60.59 | 58.42 | 59.33 | 4.61M | -2.11% |
| 2026-05-08 | 60.89 | 61.37 | 60.13 | 60.61 | 4.06M | -0.49% |
| 2026-05-07 | 60.59 | 61.55 | 60.35 | 60.91 | 4.80M | +0.91% |
| 2026-05-06 | 59.90 | 61.08 | 58.70 | 60.36 | 3.61M | +1.48% |
| 2026-05-05 | 60.54 | 60.95 | 58.98 | 59.48 | 1.46M | -0.93% |
| 2026-05-04 | 61.61 | 61.63 | 59.16 | 60.04 | 4.87M | -2.14% |
| 2026-05-01 | 60.55 | 62.85 | 59.70 | 61.35 | 10.23M | +3.02% |
| 2026-04-30 | 58.03 | 59.65 | 57.58 | 59.55 | 5.22M | +3.46% |
| 2026-04-29 | 58.95 | 58.95 | 56.72 | 57.56 | 5.00M | -2.93% |
| 2026-04-28 | 61.68 | 62.44 | 59.09 | 59.30 | 4.91M | -3.44% |
| 2026-04-27 | 61.12 | 62.08 | 61.05 | 61.41 | 3.34M | -0.26% |
| 2026-04-24 | 62.68 | 62.90 | 60.34 | 61.57 | 3.52M | -1.80% |
| 2026-04-23 | 63.09 | 63.78 | 61.90 | 62.70 | 1.98M | -1.12% |
| 2026-04-22 | 63.16 | 63.87 | 62.51 | 63.41 | 2.67M | +1.29% |
| 2026-04-21 | 64.82 | 65.00 | 62.41 | 62.60 | 4.03M | -3.13% |
| 2026-04-20 | 63.57 | 65.29 | 63.45 | 64.62 | 3.49M | +1.00% |
| 2026-04-17 | 62.43 | 64.08 | 61.90 | 63.98 | 5.86M | +4.49% |
| 2026-04-16 | 61.30 | 63.89 | 60.82 | 61.23 | 5.74M | -0.50% |
| 2026-04-15 | 63.04 | 63.88 | 61.37 | 61.54 | 5.40M | -2.24% |
| 2026-04-14 | 62.72 | 63.70 | 62.01 | 62.95 | 4.42M | -0.27% |
| 2026-04-13 | 63.81 | 64.03 | 61.64 | 63.12 | 5.14M | -1.41% |
| 2026-04-10 | 66.12 | 66.14 | 63.61 | 64.02 | 2.05M | -2.53% |
| 2026-04-09 | 65.39 | 66.43 | 64.40 | 65.68 | 3.54M | -0.18% |
Full Stock Analysis
Deep dive into DXCM consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DXCM — Frequently Asked Questions
Quick answers to the most common questions about buying DXCM stock.
How has DXCM stock performed recently?
DXCM declined -10.5% over the past year, below its 5-year annualized CAGR of -7.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is DXCM's all-time high price?
DexCom, Inc. reached $164.86 on 2021-11-18. The 52-week high is $89.98. Current 1-year return of -10.5% places the stock further from historical peaks.
Where can I download DXCM historical price data?
This page provides DXCM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.