The highest closing price for DexCom (DXCM) last month was $85.99, on March 3. It was down 23% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $67.22 | $68.75 | $66.25 | $68.29 | 5,617,500 |
March 28 2025 | $69.50 | $69.89 | $67.37 | $67.74 | 4,680,800 |
March 27 2025 | $71.98 | $72.47 | $69.41 | $69.47 | 5,523,800 |
March 26 2025 | $73.25 | $73.40 | $71.47 | $72.13 | 3,271,300 |
March 25 2025 | $75.24 | $76.01 | $72.52 | $73.55 | 3,240,400 |
March 24 2025 | $75.05 | $75.81 | $74.60 | $75.32 | 2,692,800 |
March 21 2025 | $74.17 | $74.49 | $72.73 | $73.80 | 5,560,900 |
March 20 2025 | $72.90 | $76.27 | $72.52 | $75.11 | 3,588,300 |
March 19 2025 | $70.71 | $74.42 | $70.71 | $73.38 | 4,303,200 |
March 18 2025 | $71.25 | $71.35 | $69.92 | $70.70 | 2,604,000 |
March 17 2025 | $70.33 | $72.20 | $70.30 | $71.35 | 3,626,700 |
March 14 2025 | $68.59 | $70.77 | $68.59 | $70.69 | 4,901,900 |
March 13 2025 | $70.70 | $70.72 | $68.30 | $68.48 | 3,360,500 |
March 12 2025 | $71.18 | $72.30 | $69.86 | $70.76 | 5,172,900 |
March 11 2025 | $71.15 | $71.45 | $69.02 | $70.26 | 6,058,900 |
March 10 2025 | $74.74 | $74.92 | $70.47 | $70.72 | 8,340,200 |
March 07 2025 | $79.51 | $80.32 | $76.82 | $77.84 | 3,882,500 |
March 06 2025 | $80.44 | $81.75 | $79.09 | $79.51 | 5,366,400 |
March 05 2025 | $82.61 | $83.54 | $81.50 | $81.96 | 3,343,200 |
March 04 2025 | $85.76 | $86.14 | $81.77 | $82.42 | 5,574,600 |
March 03 2025 | $88.67 | $88.74 | $85.64 | $85.99 | 3,910,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
