Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	80.640	81.740	79.120	80.350	80.350	1,994,800
2022-09-23	80.390	80.780	79.030	80.660	80.660	2,062,500
2022-09-22	83.640	83.850	79.710	80.960	80.960	2,708,700
2022-09-21	87.840	88.640	84.420	84.460	84.460	2,264,400
2022-09-20	87.280	88.430	85.620	87.370	87.370	2,069,200
2022-09-19	88.620	89.140	85.420	87.940	87.940	2,048,600
2022-09-16	89.790	90.450	88.030	90.090	90.090	2,981,900
2022-09-15	90.620	93.020	90.310	90.980	90.980	1,808,700
2022-09-14	89.430	90.940	87.290	90.570	90.570	1,512,800
2022-09-13	89.920	90.650	88.560	89.170	89.170	2,868,000
2022-09-12	92.990	94.300	92.680	94.180	94.180	1,651,000
2022-09-09	91.600	93.240	91.600	92.890	92.890	2,642,900
2022-09-08	87.320	91.640	87.210	91.590	91.590	2,639,200
2022-09-07	82.560	88.600	82.110	88.370	88.370	2,821,200
2022-09-06	82.040	83.130	81.200	82.030	82.030	1,669,000
2022-09-02	84.470	85.460	81.280	82.000	82.000	2,014,100
2022-09-01	81.690	83.150	79.370	83.080	83.080	3,928,000
2022-08-31	83.500	84.190	81.760	82.210	82.210	2,161,200
2022-08-30	83.520	85.280	82.160	82.740	82.740	2,378,000
2022-08-29	83.500	84.620	83.200	83.380	83.380	2,107,900
2022-08-26	87.730	88.880	84.230	84.490	84.490	3,014,600
2022-08-25	86.990	88.430	86.110	88.370	88.370	2,330,900
2022-08-24	84.110	87.230	84.070	85.920	85.920	2,476,600
2022-08-23	84.210	84.600	82.210	83.630	83.630	2,008,100
2022-08-22	83.230	85.800	83.230	84.300	84.300	2,594,000
2022-08-19	86.670	87.720	84.120	85.110	85.110	2,222,400
2022-08-18	88.220	88.530	86.770	87.530	87.530	2,636,000
2022-08-17	89.400	89.880	87.650	88.140	88.140	1,979,400
2022-08-16	91.380	91.890	88.880	90.790	90.790	2,433,600
2022-08-15	89.910	92.740	89.710	92.300	92.300	1,920,600
2022-08-12	88.620	89.900	87.600	89.830	89.830	1,914,900
2022-08-11	89.840	91.950	87.840	88.240	88.240	2,584,900
2022-08-10	88.000	90.100	87.580	89.730	89.730	3,512,100
2022-08-09	90.670	91.240	85.020	85.120	85.120	4,794,200
2022-08-08	89.560	94.600	89.500	91.400	91.400	3,110,000
2022-08-05	87.400	90.420	87.250	89.090	89.090	2,220,100
2022-08-04	90.240	90.780	87.880	89.540	89.540	2,259,400
2022-08-03	88.290	91.230	86.840	90.390	90.390	3,510,200
2022-08-02	84.030	90.230	83.730	88.300	88.300	4,298,500
2022-08-01	82.610	86.210	82.450	83.830	83.830	3,162,600
2022-07-29	78.250	85.860	77.510	82.080	82.080	9,906,700
2022-07-28	86.060	87.280	84.110	86.990	86.990	4,316,900
2022-07-27	82.780	85.830	82.780	85.800	85.800	2,325,500
2022-07-26	82.820	83.500	80.780	82.700	82.700	2,569,800
2022-07-25	83.070	83.720	81.310	82.600	82.600	1,750,500
2022-07-22	83.850	86.060	82.550	83.780	83.780	2,089,900
2022-07-21	82.430	84.280	81.800	83.990	83.990	1,983,000
2022-07-20	80.770	83.240	79.940	82.190	82.190	2,119,100
2022-07-19	78.270	80.770	76.610	80.640	80.640	2,131,300
2022-07-18	79.290	79.910	76.200	76.990	76.990	2,248,200
2022-07-15	77.950	79.580	77.320	79.140	79.140	2,146,900
2022-07-14	75.810	77.030	73.930	76.500	76.500	1,584,000
2022-07-13	76.260	78.440	75.040	76.350	76.350	1,742,900
2022-07-12	78.930	80.670	77.380	78.050	78.050	1,536,400
2022-07-11	80.100	80.470	77.650	78.430	78.430	1,758,700
2022-07-08	80.210	82.850	79.110	81.240	81.240	1,658,400
2022-07-07	78.010	82.060	77.520	81.920	81.920	3,239,500
2022-07-06	78.960	79.880	77.400	78.350	78.350	2,814,000
2022-07-05	77.250	78.890	74.750	78.460	78.460	2,086,500
2022-07-01	74.260	78.030	74.230	77.630	77.630	1,981,900

← NewerPage 18 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.