BMV · DXCM · stock
DexCom, Inc. (DXCM) stock price history
Every BMV trading session of DexCom, Inc. from May 30, 2017 to Sep 25, 2026: 2,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXCM adjusted close, 2017 to 2026
- MX$3,366
- All time high, 2021
- MX$1,557
- 52 week high, MX$1,063 low
- 2,346
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DXCM key facts
- DexCom, Inc. (DXCM) closed at MX$1,536 on Sep 25, 2026 on BMV.
- DXCM's all time high close is MX$3,366, set on Nov 16, 2021; its all time low close is MX$212.77 on Oct 25, 2017.
- DXCM's 52 week range is MX$1,063 to MX$1,557.
- DXCM returned +23.1% over the year to Sep 25, 2026 and -45.9% over five years.
- Since May 30, 2017 DXCM returned +381%, +18.3% a year compounded.
- DXCM's deepest drawdown was -68.4% from Nov 19, 2021 to Nov 12, 2025.
- DataCedar holds 2,346 daily sessions of DXCM history from May 30, 2017 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
DXCM price chart, 2017 to 2026
DXCM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +23.7% |
| 6 months | +27.0% |
| Year to date | +26.7% |
| 1 year | +23.1% |
| 3 years | -14.5% |
| 5 years | -45.9% |
| 10 years | n/a |
| Since May 30, 2017 | +380.8% |
| Compound annual growth, 9.3 years | +18.3% |
DXCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,366 on Nov 16, 2021
- All time low close
- MX$212.77 on Oct 25, 2017
- 52 week high
- MX$1,557 on Aug 19, 2026
- 52 week low
- MX$1,063 on Nov 12, 2025
- Deepest drawdown
- -68.4% from Nov 19, 2021 to Nov 12, 2025, not yet recovered
- Best single session
- +37.6% on May 13, 2025
- Worst single session
- -42.8% on Jul 26, 2024
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2017
- 4.8×
- Best calendar year
- 2018, +105%
- Worst calendar year
- 2025, -24%
DXCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 30, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,185 | MX$1,557 | MX$1,065 | MX$1,536 | +26.7% | 97K | 184 |
| 2025 | MX$1,590 | MX$1,795 | MX$1,063 | MX$1,213 | -23.7% | 79.6K | 251 |
| 2024 | MX$1,743 | MX$2,260 | MX$1,173 | MX$1,590 | -8.8% | 43K | 251 |
| 2023 | MX$2,124 | MX$2,319 | MX$1,380 | MX$1,743 | -17.9% | 49.2K | 251 |
| 2022 | MX$2,729 | MX$2,729 | MX$1,470 | MX$2,124 | -22.2% | 54.7K | 252 |
| 2021 | MX$1,764 | MX$3,366 | MX$1,619 | MX$2,729 | +54.7% | 246K | 253 |
| 2020 | MX$1,019 | MX$2,522 | MX$1,019 | MX$1,764 | +73.1% | 177.4K | 252 |
| 2019 | MX$579.00 | MX$1,111 | MX$546.02 | MX$1,019 | +75.9% | 148.1K | 251 |
| 2018 | MX$282.25 | MX$705.53 | MX$257.63 | MX$579.00 | +105.1% | 94.7K | 251 |
| 2017 | MX$319.50 | MX$343.00 | MX$212.77 | MX$282.25 | n/a | 26.5K | 150 |
DXCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,536 | +0.5% |
| August 2026 | MX$1,529 | +6.9% |
| July 2026 | MX$1,430 | +15.2% |
| June 2026 | MX$1,242 | 0.0% |
| May 2026 | MX$1,242 | +2.6% |
| April 2026 | MX$1,210 | 0.0% |
| March 2026 | MX$1,210 | -2.7% |
| February 2026 | MX$1,243 | -5.1% |
| January 2026 | MX$1,310 | +8.0% |
| December 2025 | MX$1,213 | +3.8% |
| November 2025 | MX$1,169 | +3.3% |
| October 2025 | MX$1,131 | -9.4% |
About the DXCM data
Daily bars. 2,346 sessions from May 30, 2017 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DXCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
DXCM share price history
