Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	116.25	118.79	116.20	118.24	118.24	3,085,000
2023-12-01	114.24	117.50	113.01	116.62	116.62	3,074,800
2023-11-30	116.94	117.26	114.86	115.52	115.52	4,537,500
2023-11-29	113.38	117.44	113.00	116.18	116.18	4,734,700
2023-11-28	113.37	113.77	111.29	112.20	112.20	4,492,400
2023-11-27	112.07	115.09	112.03	113.98	113.98	3,687,300
2023-11-24	110.80	113.81	110.44	112.95	112.95	1,902,100
2023-11-22	110.00	112.05	109.42	110.80	110.80	2,747,400
2023-11-21	108.42	109.65	107.81	108.96	108.96	2,778,000
2023-11-20	104.39	109.20	104.06	108.96	108.96	4,313,000
2023-11-17	104.93	106.74	104.31	104.97	104.97	5,315,900
2023-11-16	102.00	105.19	102.00	104.77	104.77	5,726,900
2023-11-15	101.38	104.25	100.86	102.11	102.11	4,159,500
2023-11-14	100.00	103.85	99.260	101.38	101.38	5,479,600
2023-11-13	96.800	100.57	94.550	98.350	98.350	5,725,700
2023-11-10	93.610	95.070	91.590	94.050	94.050	4,185,500
2023-11-09	93.270	95.290	91.710	92.400	92.400	4,663,600
2023-11-08	95.220	95.570	91.490	92.760	92.760	4,631,700
2023-11-07	95.810	97.620	95.090	95.190	95.190	3,273,400
2023-11-06	97.780	98.910	94.340	94.840	94.840	4,019,700
2023-11-03	96.570	99.010	96.070	97.460	97.460	5,092,300
2023-11-02	94.840	95.830	92.070	93.670	93.670	4,425,700
2023-11-01	88.260	94.410	87.810	94.130	94.130	6,016,800
2023-10-31	85.730	89.470	85.410	88.830	88.830	5,391,900
2023-10-30	90.160	90.590	84.710	84.910	84.910	7,038,400
2023-10-27	92.730	92.990	86.270	89.290	89.290	14,954,600
2023-10-26	84.180	84.230	80.930	81.090	81.090	6,707,800
2023-10-25	85.850	86.370	83.060	84.350	84.350	4,112,500
2023-10-24	85.400	86.840	85.260	86.350	86.350	4,375,200
2023-10-23	85.750	87.980	85.600	86.020	86.020	4,042,200
2023-10-20	86.020	87.350	85.480	85.970	85.970	4,652,000
2023-10-19	83.690	87.480	83.610	86.040	86.040	6,634,000
2023-10-18	81.490	85.270	81.470	84.120	84.120	7,717,000
2023-10-17	77.380	82.560	76.810	80.490	80.490	5,475,900
2023-10-16	77.580	80.190	76.170	78.950	78.950	5,271,500
2023-10-13	75.000	76.440	74.750	76.190	76.190	5,123,700
2023-10-12	79.690	80.140	75.040	75.490	75.490	9,339,000
2023-10-11	84.310	85.020	77.910	78.970	78.970	8,706,800
2023-10-10	82.910	86.400	81.110	85.210	85.210	5,266,800
2023-10-09	82.490	83.320	80.800	83.090	83.090	3,165,100
2023-10-06	82.550	83.690	81.070	83.220	83.220	6,761,300
2023-10-05	88.100	88.100	80.800	84.000	84.000	9,019,200
2023-10-04	91.160	91.390	85.540	87.700	87.700	5,793,400
2023-10-03	93.670	94.360	90.240	90.940	90.940	3,026,800
2023-10-02	92.860	96.180	91.800	94.550	94.550	3,244,900
2023-09-29	97.370	97.580	93.130	93.300	93.300	5,416,800
2023-09-28	92.090	96.170	91.630	95.460	95.460	7,205,200
2023-09-27	89.560	92.940	89.560	92.090	92.090	6,709,100
2023-09-26	85.620	88.740	85.340	88.620	88.620	4,819,200
2023-09-25	87.130	87.220	85.310	86.060	86.060	3,667,400
2023-09-22	88.400	89.000	87.140	87.500	87.500	4,556,400
2023-09-21	92.340	92.380	88.850	89.080	89.080	5,326,800
2023-09-20	95.370	95.810	92.360	92.630	92.630	3,092,300
2023-09-19	95.290	95.310	92.770	94.160	94.160	3,644,500
2023-09-18	95.690	96.640	94.850	95.300	95.300	3,176,400
2023-09-15	101.85	102.33	95.860	96.350	96.350	9,075,100
2023-09-14	106.23	106.60	100.93	101.55	101.55	6,447,800
2023-09-13	104.99	106.96	104.78	105.22	105.22	2,997,600
2023-09-12	106.56	107.34	103.40	104.86	104.86	4,416,300
2023-09-11	104.35	108.09	103.95	107.29	107.29	3,496,300

← NewerPage 13 of 21 · 1,255 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.