Dexcom Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	87.930	88.870	85.800	86.040	86.040	3,583,400
2026-10-15	85.480	87.880	85.250	87.710	87.710	4,786,100
2026-10-14	85.890	86.180	83.300	83.470	83.470	3,479,900
2026-10-13	86.190	86.600	84.490	85.060	85.060	4,017,000
2026-10-12	84.600	86.100	84.210	85.920	85.920	2,991,800
2026-10-09	84.410	85.490	82.940	84.110	84.110	3,154,200
2026-10-08	84.010	84.540	83.080	84.410	84.410	3,607,100
2026-10-07	83.810	85.700	83.740	84.300	84.300	2,863,800
2026-10-06	86.280	86.750	82.860	83.390	83.390	3,574,700
2026-10-05	84.750	87.120	84.750	86.900	86.900	3,078,900
2026-10-02	86.670	86.670	84.800	85.360	85.360	2,204,400
2026-10-01	86.460	87.700	85.810	86.230	86.230	3,034,600
2026-09-30	86.210	86.750	85.260	86.290	86.290	3,474,500
2026-09-29	86.630	87.030	85.240	86.640	86.640	3,120,500
2026-09-28	86.870	87.340	85.270	86.680	86.680	3,411,300
2026-09-25	87.380	87.640	86.360	86.620	86.620	1,891,000
2026-09-24	87.680	88.000	86.880	87.470	87.470	2,141,700
2026-09-23	89.500	90.050	87.360	87.730	87.730	3,668,500
2026-09-22	89.120	90.390	88.180	89.530	89.530	7,296,000
2026-09-21	88.830	89.680	88.330	89.170	89.170	3,515,900
2026-09-18	87.830	89.920	87.390	89.350	89.350	14,573,000
2026-09-17	87.540	88.260	87.170	87.930	87.930	2,824,000
2026-09-16	86.050	88.790	86.050	87.340	87.340	3,616,800
2026-09-15	84.040	87.360	83.260	86.450	86.450	5,960,900
2026-09-14	83.920	84.980	83.760	84.680	84.680	2,540,900
2026-09-11	84.650	85.820	82.830	83.030	83.030	2,547,400
2026-09-10	83.270	84.820	82.290	84.510	84.510	3,539,800
2026-09-09	83.930	85.160	82.800	83.880	83.880	4,177,200
2026-09-08	86.590	86.750	84.240	84.530	84.530	8,224,100
2026-09-04	88.780	89.000	87.650	87.900	87.900	2,361,500
2026-09-03	89.730	91.000	89.050	89.710	89.710	1,677,900
2026-09-02	90.030	91.900	89.540	89.690	89.690	1,918,200
2026-09-01	90.830	92.340	89.910	90.140	90.140	2,151,600
2026-08-31	90.000	91.180	89.090	91.060	91.060	2,999,300
2026-08-28	89.810	90.840	88.830	90.820	90.820	2,546,700
2026-08-27	88.370	90.430	87.600	89.290	89.290	3,025,900
2026-08-26	88.170	89.760	87.510	88.960	88.960	3,822,600
2026-08-25	90.730	91.140	88.780	89.160	89.160	4,105,700
2026-08-24	92.300	92.590	91.030	91.060	91.060	4,451,300
2026-08-21	89.610	92.560	89.200	92.340	92.340	3,481,300
2026-08-20	89.420	91.390	89.280	90.220	90.220	5,164,500
2026-08-19	90.300	91.920	89.240	89.880	89.880	8,668,100
2026-08-18	89.490	91.500	88.980	89.600	89.600	3,362,800
2026-08-17	89.340	89.900	88.150	88.760	88.760	4,048,800
2026-08-14	91.960	91.960	89.420	89.750	89.750	3,858,900
2026-08-13	90.820	91.620	90.150	91.480	91.480	4,686,400
2026-08-12	89.040	91.040	88.270	90.800	90.800	5,402,500
2026-08-11	87.590	89.560	87.060	89.530	89.530	5,971,500
2026-08-10	84.810	88.180	84.530	87.650	87.650	7,832,700
2026-08-07	82.490	85.060	82.090	84.750	84.750	4,626,100
2026-08-06	82.910	83.690	82.470	83.020	83.020	3,871,500
2026-08-05	86.470	86.470	82.300	82.660	82.660	6,010,500
2026-08-04	87.140	87.850	86.210	86.940	86.940	6,123,700
2026-08-03	85.250	87.630	83.500	87.310	87.310	9,191,500
2026-07-31	79.880	84.700	79.500	83.450	83.450	11,982,000
2026-07-30	73.930	74.870	73.240	74.540	74.540	5,645,100
2026-07-29	74.420	76.090	73.450	75.140	75.140	6,268,700
2026-07-28	74.570	76.090	74.090	74.850	74.850	4,119,900
2026-07-27	72.000	74.590	72.000	73.370	73.370	5,003,900
2026-07-24	71.050	71.850	69.790	71.540	71.540	2,844,500

Page 1 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-06-13	4:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.