Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 126.70 | 128.04 | 125.15 | 127.38 | 127.38 | 1,796,500 |
| 2024-05-24 | 125.82 | 128.24 | 124.54 | 127.37 | 127.37 | 2,275,600 |
| 2024-05-23 | 129.97 | 129.97 | 125.37 | 125.60 | 125.60 | 1,986,700 |
| 2024-05-22 | 130.73 | 131.76 | 130.10 | 130.53 | 130.53 | 2,089,200 |
| 2024-05-21 | 131.10 | 131.56 | 129.91 | 130.84 | 130.84 | 1,763,500 |
| 2024-05-20 | 131.69 | 132.09 | 129.69 | 130.69 | 130.69 | 2,114,500 |
| 2024-05-17 | 131.72 | 132.26 | 130.16 | 131.36 | 131.36 | 2,329,400 |
| 2024-05-16 | 129.79 | 132.20 | 129.28 | 131.91 | 131.91 | 2,018,300 |
| 2024-05-15 | 126.58 | 130.22 | 126.00 | 129.71 | 129.71 | 2,307,000 |
| 2024-05-14 | 125.03 | 126.58 | 124.25 | 125.97 | 125.97 | 2,202,600 |
| 2024-05-13 | 128.23 | 128.23 | 124.75 | 124.95 | 124.95 | 2,596,500 |
| 2024-05-10 | 128.14 | 129.30 | 126.72 | 127.05 | 127.05 | 1,689,900 |
| 2024-05-09 | 128.17 | 130.48 | 127.62 | 128.14 | 128.14 | 1,464,200 |
| 2024-05-08 | 130.18 | 130.36 | 127.04 | 127.42 | 127.42 | 1,336,600 |
| 2024-05-07 | 129.60 | 130.32 | 128.99 | 130.10 | 130.10 | 1,425,100 |
| 2024-05-06 | 128.52 | 129.94 | 127.79 | 129.65 | 129.65 | 1,858,400 |
| 2024-05-03 | 127.22 | 129.22 | 126.91 | 128.37 | 128.37 | 1,779,000 |
| 2024-05-02 | 127.03 | 127.88 | 124.61 | 126.65 | 126.65 | 2,311,400 |
| 2024-05-01 | 126.21 | 128.74 | 123.52 | 125.88 | 125.88 | 2,916,500 |
| 2024-04-30 | 126.25 | 128.65 | 125.08 | 127.39 | 127.39 | 3,049,100 |
| 2024-04-29 | 125.15 | 128.51 | 123.08 | 125.81 | 125.81 | 3,846,800 |
| 2024-04-26 | 132.50 | 138.81 | 124.08 | 124.34 | 124.34 | 8,578,200 |
| 2024-04-25 | 138.91 | 139.24 | 134.39 | 138.01 | 138.01 | 4,203,200 |
| 2024-04-24 | 132.79 | 138.50 | 132.47 | 137.87 | 137.87 | 3,238,200 |
| 2024-04-23 | 131.47 | 135.31 | 131.00 | 134.00 | 134.00 | 2,014,900 |
| 2024-04-22 | 131.26 | 132.36 | 129.74 | 131.52 | 131.52 | 2,110,200 |
| 2024-04-19 | 134.64 | 135.06 | 129.17 | 130.71 | 130.71 | 2,849,400 |
| 2024-04-18 | 134.36 | 135.99 | 133.58 | 134.30 | 134.30 | 2,116,500 |
| 2024-04-17 | 136.07 | 136.64 | 132.88 | 133.86 | 133.86 | 3,222,500 |
| 2024-04-16 | 135.29 | 137.82 | 133.21 | 136.52 | 136.52 | 3,036,300 |
| 2024-04-15 | 137.81 | 138.01 | 134.50 | 134.56 | 134.56 | 2,553,500 |
| 2024-04-12 | 138.02 | 138.77 | 134.28 | 136.14 | 136.14 | 2,412,900 |
| 2024-04-11 | 140.10 | 141.25 | 138.15 | 139.62 | 139.62 | 2,070,100 |
| 2024-04-10 | 138.81 | 140.65 | 137.42 | 140.32 | 140.32 | 1,847,000 |
| 2024-04-09 | 140.78 | 141.99 | 138.53 | 140.45 | 140.45 | 2,777,000 |
| 2024-04-08 | 139.53 | 140.91 | 137.47 | 139.94 | 139.94 | 2,285,600 |
| 2024-04-05 | 133.13 | 139.11 | 131.74 | 138.93 | 138.93 | 2,427,100 |
| 2024-04-04 | 139.56 | 139.71 | 133.23 | 133.34 | 133.34 | 3,034,300 |
| 2024-04-03 | 136.73 | 139.96 | 136.59 | 138.51 | 138.51 | 1,734,900 |
| 2024-04-02 | 136.33 | 137.99 | 135.21 | 136.65 | 136.65 | 2,376,500 |
| 2024-04-01 | 138.79 | 139.62 | 136.98 | 137.94 | 137.94 | 1,862,400 |
| 2024-03-28 | 139.98 | 140.80 | 138.51 | 138.70 | 138.70 | 2,519,900 |
| 2024-03-27 | 141.55 | 141.87 | 138.12 | 139.48 | 139.48 | 2,031,700 |
| 2024-03-26 | 140.69 | 142.00 | 138.50 | 139.93 | 139.93 | 3,096,100 |
| 2024-03-25 | 133.39 | 140.88 | 133.39 | 140.10 | 140.10 | 3,917,400 |
| 2024-03-22 | 133.54 | 134.38 | 131.36 | 133.18 | 133.18 | 1,426,200 |
| 2024-03-21 | 133.48 | 136.45 | 133.15 | 133.41 | 133.41 | 2,185,500 |
| 2024-03-20 | 134.87 | 135.81 | 131.31 | 132.53 | 132.53 | 1,921,500 |
| 2024-03-19 | 133.83 | 134.33 | 131.64 | 134.17 | 134.17 | 2,267,900 |
| 2024-03-18 | 131.68 | 135.58 | 131.51 | 134.72 | 134.72 | 2,661,600 |
| 2024-03-15 | 130.95 | 131.82 | 128.62 | 130.46 | 130.46 | 3,965,200 |
| 2024-03-14 | 132.44 | 133.00 | 128.72 | 129.50 | 129.50 | 2,589,800 |
| 2024-03-13 | 136.10 | 137.46 | 131.53 | 131.68 | 131.68 | 2,945,500 |
| 2024-03-12 | 133.00 | 136.73 | 130.74 | 135.38 | 135.38 | 3,364,100 |
| 2024-03-11 | 134.65 | 136.40 | 133.01 | 133.04 | 133.04 | 3,227,900 |
| 2024-03-08 | 134.00 | 136.25 | 132.33 | 135.25 | 135.25 | 3,761,200 |
| 2024-03-07 | 135.60 | 137.93 | 132.26 | 133.24 | 133.24 | 5,021,500 |
| 2024-03-06 | 126.10 | 133.94 | 124.12 | 133.72 | 133.72 | 9,510,500 |
| 2024-03-05 | 123.08 | 123.91 | 120.90 | 121.78 | 121.78 | 3,543,600 |
| 2024-03-04 | 121.76 | 124.30 | 120.51 | 122.30 | 122.30 | 3,477,400 |
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.