DexCom, Inc. (DXCM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DXCM Historical Performance
Short-Term Returns
DXCM Stock Price Trajectory (2011–2026)
As of May 6, 2026, DexCom, Inc. (DXCM) trades at $59.48, representing a -25.9% return over the past year. The stock has delivered a -35.0% total return over five years (-8.3% 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 -63.9%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ABT (-34.3% 1Y), PODD (-35.3% 1Y), and TNDM (-8.8% 1Y), DXCM has underperformed the peer group average. Compare DXCM vs ABT →
DXCM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 65.59 | 65.87 | 64.86 | 65.80 | 2.73M | +4.26% |
| 2026-04-07 | 63.10 | 64.28 | 62.58 | 63.11 | 3.35M | -0.16% |
| 2026-04-06 | 62.22 | 63.30 | 62.10 | 63.21 | 2.88M | +1.59% |
| 2026-04-02 | 61.58 | 62.86 | 60.57 | 62.22 | 2.34M | -0.24% |
| 2026-04-01 | 62.80 | 63.66 | 61.95 | 62.37 | 3.27M | -0.68% |
| 2026-03-31 | 62.77 | 63.68 | 61.95 | 62.80 | 3.74M | +1.45% |
| 2026-03-30 | 62.34 | 63.25 | 61.62 | 61.90 | 3.82M | -0.56% |
| 2026-03-27 | 65.91 | 65.91 | 62.00 | 62.25 | 4.26M | -5.81% |
| 2026-03-26 | 66.84 | 67.93 | 65.99 | 66.09 | 2.02M | -1.12% |
| 2026-03-25 | 67.22 | 68.09 | 65.53 | 66.84 | 2.89M | +0.36% |
| 2026-03-24 | 66.31 | 66.93 | 65.09 | 66.60 | 3.52M | +1.00% |
Full DXCM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DXCM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DXCM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DXCM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonDXCM — Frequently Asked Questions
Quick answers to the most common questions about buying DXCM stock.
How has DXCM stock performed recently?
DXCM declined -25.9% over the past year, below its 5-year annualized CAGR of -8.3%. The stock trades below 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 -25.9% 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 2011-2026, downloadable in CSV format.