DexCom, Inc.
DXCMNASDAQHealthcare● Active
$76.86
+$4.00(+5.49%)
Market Cap$29.7B
P/E Ratio—
52W High$89.98
52W Low$54.11
DexCom, Inc.（DXCM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dxcm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$164.86
Nov 18, 2021
-53.4% from here
5-Year Low5Y
$54.11
Nov 7, 2025
+42.0% from low
IPO Priceadj.
$2.94
Apr 14, 2005
+2.5K% since IPO
1 Year Ago
$85.68
Jun 9, 2025
-10.3% in 1Y
5 Years Ago
$97.49
Jun 8, 2021
-21.2% in 5Y
10 Years Ago
$18.33
Jun 8, 2016
+319.3% in 10Y
Historical Price Data · DXCM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.91 | $78.52 | $73.00 | $76.88 | $76.88 | 3.0M | +4.02% |
| Jun 5, 2026 | $73.47 | $75.44 | $72.52 | $72.86 | $72.86 | 4.9M | -0.83% |
| Jun 4, 2026 | $74.13 | $74.92 | $71.53 | $72.59 | $72.59 | 6.4M | -2.08% |
| Jun 3, 2026 | $73.00 | $73.25 | $71.95 | $72.77 | $72.77 | 4.1M | -0.32% |
| Jun 2, 2026 | $74.30 | $74.36 | $72.57 | $73.45 | $73.45 | 3.8M | -1.14% |
| Jun 1, 2026 | $73.49 | $76.35 | $72.50 | $74.87 | $74.87 | 6.1M | +1.88% |
| May 29, 2026 | $72.89 | $73.83 | $72.50 | $73.74 | $73.74 | 9.3M | +1.17% |
| May 28, 2026 | $70.11 | $72.76 | $69.60 | $72.34 | $72.34 | 5.6M | +3.18% |
| May 27, 2026 | $72.53 | $72.65 | $69.92 | $70.26 | $70.26 | 5.9M | -3.13% |
| May 26, 2026 | $72.02 | $73.10 | $70.14 | $72.01 | $72.01 | 5.3M | -0.01% |
| May 22, 2026 | $71.90 | $73.05 | $71.31 | $72.10 | $72.10 | 6.7M | +0.28% |
| May 21, 2026 | $71.50 | $72.27 | $70.18 | $71.90 | $71.90 | 9.1M | +0.56% |
| May 20, 2026 | $66.71 | $71.48 | $66.30 | $71.44 | $71.44 | 11.2M | +7.09% |
| May 19, 2026 | $65.28 | $67.75 | $64.47 | $66.95 | $66.95 | 11.3M | +2.56% |
| May 18, 2026 | $61.79 | $65.17 | $61.54 | $65.09 | $65.09 | 13.5M | +5.34% |
| May 15, 2026 | $59.91 | $63.19 | $59.46 | $61.63 | $61.63 | 11.1M | +2.87% |
| May 14, 2026 | $59.02 | $59.56 | $57.66 | $57.82 | $57.82 | 4.3M | -2.03% |
| May 13, 2026 | $60.45 | $61.36 | $58.53 | $58.57 | $58.57 | 7.0M | -3.11% |
| May 12, 2026 | $60.14 | $61.46 | $59.65 | $61.14 | $61.14 | 6.1M | +1.66% |
| May 11, 2026 | $60.34 | $60.59 | $58.43 | $59.33 | $59.33 | 5.3M | -1.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DXCM
Jan 1 → Dec 31 · 6 years2026+15.4%$66.63 → $76.88
+15.4%
2025-14.8%$77.87 → $66.37
-14.8%
2024-36.8%$123.15 → $77.77
-36.8%
2023+8.6%$114.30 → $124.09
+8.6%
2022-14.8%$132.95 → $113.24
-14.8%
2021+35.9%$98.75 → $134.24
+35.9%
Best Year2021 · +35.9%
Worst Year2024 · -36.8%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-22.1%
6Y CAGR~-4.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in DXCM?
If you invested $1,000 in DXCM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,193
Total Return+319.3%
CAGR~+15.4% / yr
Profit+$3,193
Based on Jun 8, 2016 · $18.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DexCom, Inc.（DXCM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $76.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DXCM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DXCM 历史股价FMP 日线复权 OHLCV