Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	104.92	107.14	104.18	104.35	104.35	3,575,700
2023-09-07	106.75	107.59	100.76	104.91	104.91	5,294,800
2023-09-06	105.45	108.28	104.22	106.88	106.88	6,645,000
2023-09-05	101.94	102.97	99.930	100.33	100.33	3,173,800
2023-09-01	102.32	102.70	100.51	101.90	101.90	2,524,500
2023-08-31	103.53	105.06	100.90	100.98	100.98	3,707,200
2023-08-30	101.03	106.95	100.75	103.42	103.42	5,806,400
2023-08-29	99.300	101.65	98.020	100.58	100.58	7,650,600
2023-08-28	102.07	103.29	98.750	99.290	99.290	4,197,900
2023-08-25	100.92	102.11	99.020	100.76	100.76	4,428,300
2023-08-24	104.99	105.01	100.78	100.98	100.98	4,648,700
2023-08-23	107.15	107.68	103.99	104.38	104.38	3,821,600
2023-08-22	104.38	107.46	104.14	106.98	106.98	3,200,700
2023-08-21	106.00	106.50	104.45	104.68	104.68	3,425,100
2023-08-18	107.41	107.79	105.75	106.05	106.05	3,712,500
2023-08-17	111.10	111.50	107.63	107.81	107.81	3,967,000
2023-08-16	114.84	115.42	110.99	111.16	111.16	2,809,700
2023-08-15	115.00	117.25	114.26	114.51	114.51	2,598,200
2023-08-14	111.82	116.01	111.54	115.76	115.76	3,141,800
2023-08-11	112.35	112.70	110.55	111.69	111.69	3,237,200
2023-08-10	112.25	115.94	112.15	113.27	113.27	3,391,800
2023-08-09	110.71	114.66	109.80	110.96	110.96	4,580,600
2023-08-08	120.30	120.30	107.07	110.19	110.19	8,884,500
2023-08-07	121.00	122.10	120.14	120.97	120.97	1,697,300
2023-08-04	122.14	122.83	119.89	120.33	120.33	2,228,000
2023-08-03	123.80	124.88	120.60	122.07	122.07	2,021,100
2023-08-02	120.83	124.25	120.46	123.81	123.81	3,295,800
2023-08-01	124.45	125.95	121.85	122.00	122.00	3,986,700
2023-07-31	133.14	133.40	124.03	124.56	124.56	5,593,500
2023-07-28	134.40	139.55	132.10	132.38	132.38	5,006,700
2023-07-27	131.11	131.49	128.77	129.36	129.36	3,379,000
2023-07-26	129.20	131.26	129.09	130.69	130.69	1,653,600
2023-07-25	126.90	131.11	126.81	129.96	129.96	2,056,200
2023-07-24	130.58	131.74	127.44	127.72	127.72	2,935,400
2023-07-21	130.98	132.57	130.06	130.60	130.60	7,299,000
2023-07-20	134.06	134.35	130.42	130.65	130.65	3,287,700
2023-07-19	137.34	138.92	131.88	133.63	133.63	2,969,300
2023-07-18	137.07	138.17	135.51	137.93	137.93	2,073,500
2023-07-17	136.70	138.40	136.37	137.45	137.45	2,290,400
2023-07-14	134.50	137.62	133.98	137.32	137.32	3,087,300
2023-07-13	134.56	134.92	133.01	133.98	133.98	1,763,700
2023-07-12	131.39	133.91	131.26	133.67	133.67	2,294,300
2023-07-11	130.77	132.11	130.10	131.23	131.23	1,706,500
2023-07-10	128.05	131.03	128.00	130.62	130.62	2,345,700
2023-07-07	126.80	128.59	125.78	126.71	126.71	2,173,100
2023-07-06	126.64	128.17	125.86	127.70	127.70	1,722,700
2023-07-05	126.58	128.48	125.69	128.07	128.07	1,932,300
2023-07-03	127.23	127.42	124.76	127.02	127.02	1,237,900
2023-06-30	129.76	131.76	128.20	128.51	128.51	2,377,400
2023-06-29	126.57	128.90	125.82	127.94	127.94	2,584,600
2023-06-28	124.01	127.86	123.83	126.42	126.42	2,360,500
2023-06-27	124.62	125.48	121.79	123.50	123.50	2,634,200
2023-06-26	126.00	126.15	123.15	124.62	124.62	2,523,100
2023-06-23	125.92	127.50	124.83	126.75	126.75	3,264,400
2023-06-22	127.61	128.08	125.89	126.52	126.52	2,510,300
2023-06-21	130.13	130.26	126.55	127.86	127.86	2,759,700
2023-06-20	129.73	130.80	127.64	129.97	129.97	2,598,700
2023-06-16	132.00	134.14	129.99	130.10	130.10	4,308,400
2023-06-15	128.32	131.24	128.10	130.98	130.98	4,232,100
2023-06-14	126.26	129.20	125.96	127.06	127.06	3,325,100

← NewerPage 14 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.