DexCom, Inc. (DXCM) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -12.5%
- 3M
- +9.6%
- YTD
- +17.7%
- 1Y
- +10.8%
- 3Y
- -3.1%
- 5Y
- -11.2%
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
- +26.4%
DXCM Stock Price Trajectory (2005–2026)
As of October 23, 2026, DexCom, Inc. (DXCM) trades at $78.32, representing a +10.8% return over the past year. The stock has delivered a -44.7% total return over five years (-11.2% 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 -52.5%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABT (-19.9% 1Y), PODD (-55.0% 1Y), and TNDM (+14.6% 1Y), DXCM has underperformed the peer group average. Compare DXCM vs ABT →
DXCM Historical Price Data · from 2005
Rows 1–50 of 5,416| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 79.90 | 80.49 | 77.11 | 78.32 | 10.79M | -2.42% |
| 2026-10-21 | 83.75 | 86.17 | 79.92 | 80.26 | 8.01M | -6.39% |
| 2026-10-20 | 86.11 | 87.08 | 85.14 | 85.74 | 2.39M | -0.28% |
| 2026-10-19 | 86.11 | 86.61 | 85.43 | 85.98 | 2.59M | -0.07% |
| 2026-10-16 | 87.93 | 88.87 | 85.80 | 86.04 | 3.59M | -1.90% |
| 2026-10-15 | 85.48 | 87.88 | 85.25 | 87.71 | 4.79M | +5.08% |
| 2026-10-14 | 85.89 | 86.18 | 83.30 | 83.47 | 3.48M | -1.87% |
| 2026-10-13 | 86.19 | 86.60 | 84.49 | 85.06 | 4.02M | -1.00% |
| 2026-10-12 | 84.60 | 86.10 | 84.21 | 85.92 | 2.99M | +2.15% |
| 2026-10-09 | 84.41 | 85.49 | 82.94 | 84.11 | 3.15M | -0.36% |
| 2026-10-08 | 84.01 | 84.54 | 83.08 | 84.41 | 3.61M | +0.13% |
| 2026-10-07 | 83.81 | 85.70 | 83.74 | 84.30 | 2.86M | +1.09% |
| 2026-10-06 | 86.28 | 86.75 | 82.86 | 83.39 | 3.57M | -4.04% |
| 2026-10-05 | 84.75 | 87.12 | 84.75 | 86.90 | 3.08M | +1.80% |
| 2026-10-02 | 86.67 | 86.67 | 84.80 | 85.36 | 2.20M | -1.01% |
| 2026-10-01 | 86.46 | 87.70 | 85.81 | 86.23 | 3.03M | -0.07% |
| 2026-09-30 | 86.21 | 86.75 | 85.26 | 86.29 | 3.47M | -0.40% |
| 2026-09-29 | 86.63 | 87.03 | 85.24 | 86.64 | 3.12M | -0.05% |
| 2026-09-28 | 86.87 | 87.34 | 85.27 | 86.68 | 3.41M | +0.07% |
| 2026-09-25 | 87.38 | 87.64 | 86.36 | 86.62 | 1.89M | -0.97% |
| 2026-09-24 | 87.68 | 88.00 | 86.88 | 87.47 | 2.14M | -0.30% |
| 2026-09-23 | 89.50 | 90.05 | 87.36 | 87.73 | 3.67M | -2.01% |
| 2026-09-22 | 89.12 | 90.39 | 88.18 | 89.53 | 7.30M | +0.40% |
| 2026-09-21 | 88.83 | 89.68 | 88.33 | 89.17 | 3.52M | -0.20% |
| 2026-09-18 | 87.83 | 89.92 | 87.39 | 89.35 | 14.58M | +1.61% |
| 2026-09-17 | 87.54 | 88.26 | 87.17 | 87.93 | 2.82M | +0.68% |
| 2026-09-16 | 86.05 | 88.79 | 86.05 | 87.34 | 3.62M | +1.03% |
| 2026-09-15 | 84.04 | 87.36 | 83.26 | 86.45 | 5.96M | +2.09% |
| 2026-09-14 | 83.92 | 84.98 | 83.76 | 84.68 | 2.54M | +1.99% |
| 2026-09-11 | 84.65 | 85.82 | 82.83 | 83.03 | 2.55M | -1.75% |
| 2026-09-10 | 83.27 | 84.82 | 82.29 | 84.51 | 3.54M | +0.75% |
| 2026-09-09 | 83.93 | 85.16 | 82.80 | 83.88 | 4.18M | -0.77% |
| 2026-09-08 | 86.59 | 86.75 | 84.24 | 84.53 | 8.22M | -3.83% |
| 2026-09-04 | 88.78 | 89.00 | 87.65 | 87.90 | 2.36M | -2.02% |
| 2026-09-03 | 89.73 | 91.00 | 89.05 | 89.71 | 1.68M | +0.02% |
| 2026-09-02 | 90.03 | 91.90 | 89.54 | 89.69 | 1.92M | -0.50% |
| 2026-09-01 | 90.83 | 92.34 | 89.91 | 90.14 | 2.15M | -1.01% |
| 2026-08-31 | 90.00 | 91.18 | 89.09 | 91.06 | 3.00M | +0.26% |
| 2026-08-28 | 89.81 | 90.84 | 88.83 | 90.82 | 2.55M | +1.71% |
| 2026-08-27 | 88.37 | 90.43 | 87.60 | 89.29 | 3.03M | +0.37% |
| 2026-08-26 | 88.17 | 89.76 | 87.51 | 88.96 | 3.82M | -0.22% |
| 2026-08-25 | 90.73 | 91.14 | 88.78 | 89.16 | 4.11M | -2.09% |
| 2026-08-24 | 92.30 | 92.59 | 91.03 | 91.06 | 4.45M | -1.39% |
| 2026-08-21 | 89.61 | 92.56 | 89.20 | 92.34 | 3.48M | +2.35% |
| 2026-08-20 | 89.42 | 91.39 | 89.28 | 90.22 | 5.16M | +0.38% |
| 2026-08-19 | 90.30 | 91.92 | 89.24 | 89.88 | 8.67M | +0.31% |
| 2026-08-18 | 89.49 | 91.50 | 88.98 | 89.60 | 3.36M | +0.95% |
| 2026-08-17 | 89.34 | 89.90 | 88.15 | 88.76 | 4.05M | -1.10% |
| 2026-08-14 | 91.96 | 91.96 | 89.42 | 89.75 | 3.86M | -1.89% |
| 2026-08-13 | 90.82 | 91.62 | 90.15 | 91.48 | 4.69M | +0.75% |
DXCM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +10.8% over the past year, beating its 5-year annualized CAGR of -11.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DXCM's all-time high price?
DexCom, Inc. reached $164.86 on 2021-11-18. The 52-week high is $92.59. Current 1-year return of +10.8% places the stock closer to 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.