Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 114.37 | 122.23 | 113.69 | 121.74 | 121.74 | 4,530,500 |
| 2024-02-29 | 115.09 | 115.56 | 114.03 | 115.07 | 115.07 | 3,556,900 |
| 2024-02-28 | 115.61 | 115.71 | 113.05 | 114.22 | 114.22 | 2,764,000 |
| 2024-02-27 | 116.25 | 116.42 | 114.55 | 115.32 | 115.32 | 2,269,300 |
| 2024-02-26 | 116.35 | 118.19 | 115.85 | 116.17 | 116.17 | 2,812,700 |
| 2024-02-23 | 117.13 | 118.49 | 116.01 | 116.26 | 116.26 | 6,214,000 |
| 2024-02-22 | 117.55 | 118.00 | 115.36 | 117.50 | 117.50 | 3,037,200 |
| 2024-02-21 | 117.00 | 117.96 | 115.30 | 116.39 | 116.39 | 2,933,600 |
| 2024-02-20 | 116.73 | 119.10 | 116.73 | 117.87 | 117.87 | 3,198,900 |
| 2024-02-16 | 116.83 | 118.81 | 116.32 | 117.05 | 117.05 | 3,971,400 |
| 2024-02-15 | 117.08 | 118.51 | 116.05 | 117.69 | 117.69 | 3,125,500 |
| 2024-02-14 | 117.03 | 117.70 | 114.96 | 116.75 | 116.75 | 3,158,200 |
| 2024-02-13 | 116.52 | 120.24 | 116.26 | 117.03 | 117.03 | 3,308,200 |
| 2024-02-12 | 119.53 | 120.50 | 117.14 | 118.42 | 118.42 | 5,252,200 |
| 2024-02-09 | 123.00 | 124.99 | 120.29 | 120.47 | 120.47 | 5,639,200 |
| 2024-02-08 | 127.20 | 127.37 | 125.21 | 127.05 | 127.05 | 4,298,600 |
| 2024-02-07 | 124.92 | 127.13 | 124.28 | 126.61 | 126.61 | 2,246,600 |
| 2024-02-06 | 121.81 | 124.98 | 120.43 | 124.92 | 124.92 | 1,988,200 |
| 2024-02-05 | 120.71 | 121.80 | 119.60 | 121.23 | 121.23 | 2,714,700 |
| 2024-02-02 | 122.21 | 122.45 | 119.63 | 120.96 | 120.96 | 2,559,400 |
| 2024-02-01 | 122.15 | 123.87 | 119.92 | 122.60 | 122.60 | 2,478,200 |
| 2024-01-31 | 121.23 | 123.06 | 120.12 | 121.35 | 121.35 | 2,392,800 |
| 2024-01-30 | 123.14 | 123.24 | 120.60 | 120.79 | 120.79 | 2,680,800 |
| 2024-01-29 | 121.88 | 124.26 | 119.55 | 124.25 | 124.25 | 2,675,300 |
| 2024-01-26 | 126.07 | 126.39 | 119.71 | 121.96 | 121.96 | 3,851,100 |
| 2024-01-25 | 129.14 | 129.39 | 125.24 | 126.51 | 126.51 | 1,680,100 |
| 2024-01-24 | 128.10 | 128.56 | 125.74 | 127.42 | 127.42 | 1,761,900 |
| 2024-01-23 | 129.15 | 129.32 | 125.39 | 127.12 | 127.12 | 1,823,000 |
| 2024-01-22 | 129.20 | 130.31 | 128.65 | 129.29 | 129.29 | 3,290,100 |
| 2024-01-19 | 127.12 | 127.99 | 125.06 | 127.29 | 127.29 | 2,819,300 |
| 2024-01-18 | 126.26 | 128.00 | 125.30 | 127.45 | 127.45 | 3,594,800 |
| 2024-01-17 | 123.00 | 125.53 | 122.54 | 125.45 | 125.45 | 1,905,600 |
| 2024-01-16 | 123.59 | 124.94 | 121.29 | 124.46 | 124.46 | 3,116,700 |
| 2024-01-12 | 128.93 | 130.00 | 124.06 | 125.00 | 125.00 | 3,646,300 |
| 2024-01-11 | 127.97 | 130.30 | 126.72 | 128.93 | 128.93 | 2,507,200 |
| 2024-01-10 | 130.04 | 130.74 | 127.97 | 128.00 | 128.00 | 2,351,000 |
| 2024-01-09 | 128.81 | 132.03 | 128.38 | 129.70 | 129.70 | 2,714,700 |
| 2024-01-08 | 125.71 | 130.32 | 123.67 | 129.63 | 129.63 | 3,725,700 |
| 2024-01-05 | 121.27 | 124.99 | 120.50 | 123.98 | 123.98 | 2,084,900 |
| 2024-01-04 | 120.03 | 122.80 | 119.86 | 121.83 | 121.83 | 1,946,200 |
| 2024-01-03 | 123.44 | 123.44 | 119.65 | 120.27 | 120.27 | 1,895,700 |
| 2024-01-02 | 123.15 | 126.23 | 122.40 | 123.09 | 123.09 | 2,091,500 |
| 2023-12-29 | 123.78 | 124.78 | 123.65 | 124.09 | 124.09 | 1,301,700 |
| 2023-12-28 | 124.31 | 125.72 | 123.51 | 124.16 | 124.16 | 1,290,400 |
| 2023-12-27 | 124.02 | 124.25 | 122.26 | 123.73 | 123.73 | 1,844,400 |
| 2023-12-26 | 123.30 | 123.86 | 121.88 | 123.55 | 123.55 | 1,412,700 |
| 2023-12-22 | 122.38 | 122.61 | 120.23 | 122.17 | 122.17 | 1,829,100 |
| 2023-12-21 | 118.59 | 122.92 | 118.36 | 122.80 | 122.80 | 2,837,100 |
| 2023-12-20 | 122.48 | 123.29 | 115.64 | 116.64 | 116.64 | 5,202,500 |
| 2023-12-19 | 123.63 | 124.58 | 122.91 | 123.29 | 123.29 | 2,482,200 |
| 2023-12-18 | 121.85 | 124.50 | 119.55 | 123.35 | 123.35 | 2,571,300 |
| 2023-12-15 | 123.02 | 123.57 | 121.08 | 122.59 | 122.59 | 5,082,800 |
| 2023-12-14 | 123.42 | 126.37 | 122.34 | 123.10 | 123.10 | 3,705,400 |
| 2023-12-13 | 119.14 | 122.38 | 118.43 | 122.29 | 122.29 | 2,812,000 |
| 2023-12-12 | 118.54 | 120.11 | 116.81 | 119.16 | 119.16 | 2,564,300 |
| 2023-12-11 | 117.66 | 118.69 | 115.38 | 117.90 | 117.90 | 3,735,600 |
| 2023-12-08 | 118.48 | 119.39 | 116.92 | 116.97 | 116.97 | 2,375,700 |
| 2023-12-07 | 118.30 | 119.48 | 117.51 | 118.89 | 118.89 | 2,391,800 |
| 2023-12-06 | 117.74 | 119.06 | 116.38 | 117.94 | 117.94 | 2,494,400 |
| 2023-12-05 | 116.37 | 117.82 | 115.64 | 117.20 | 117.20 | 2,768,300 |
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.