Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.080	71.430	70.280	70.480	70.480	3,264,700
2026-07-22	75.040	75.290	70.730	71.430	71.430	3,871,000
2026-07-21	76.120	76.950	74.090	74.750	74.750	3,962,300
2026-07-20	76.600	77.090	75.660	75.690	75.690	3,188,400
2026-07-17	77.860	78.010	75.950	76.650	76.650	5,070,000
2026-07-16	73.620	79.150	73.120	77.980	77.980	6,640,100
2026-07-15	74.420	75.130	72.080	72.730	72.730	4,160,800
2026-07-14	75.090	75.430	73.160	74.120	74.120	4,002,900
2026-07-13	75.560	76.420	74.580	76.350	76.350	3,554,000
2026-07-10	73.330	75.570	73.310	74.960	74.960	3,856,800
2026-07-09	73.740	73.780	71.250	73.020	73.020	4,164,000
2026-07-08	73.320	74.390	72.330	74.060	74.060	5,338,800
2026-07-07	73.850	73.970	72.070	73.570	73.570	5,569,100
2026-07-06	71.300	72.770	69.740	72.380	72.380	4,621,500
2026-07-02	69.140	71.570	69.140	71.250	71.250	3,299,000
2026-07-01	68.160	69.660	67.870	68.860	68.860	4,793,600
2026-06-30	70.960	70.960	67.300	67.350	67.350	4,300,600
2026-06-29	69.670	71.060	69.460	69.980	69.980	3,978,700
2026-06-26	68.440	70.380	68.280	70.140	70.140	6,872,400
2026-06-25	69.880	70.790	68.580	68.650	68.650	4,111,600
2026-06-24	69.000	71.090	68.920	69.750	69.750	3,832,000
2026-06-23	70.240	70.270	68.720	68.920	68.920	6,347,300
2026-06-22	71.890	71.920	68.550	69.070	69.070	5,570,700
2026-06-18	72.610	73.690	71.600	72.470	72.470	8,571,700
2026-06-17	73.140	74.260	70.900	71.230	71.230	4,431,000
2026-06-16	74.350	74.660	73.070	73.160	73.160	3,058,200
2026-06-15	75.700	75.700	73.530	74.220	74.220	5,388,500
2026-06-12	75.570	76.250	73.530	75.370	75.370	4,773,800
2026-06-11	74.850	76.030	74.040	75.250	75.250	6,607,300
2026-06-10	78.820	78.910	74.640	74.770	74.770	5,038,100
2026-06-09	77.480	78.820	76.500	78.190	78.190	5,424,000
2026-06-08	73.910	78.520	73.000	76.620	76.620	7,571,700
2026-06-05	73.470	75.440	72.520	72.860	72.860	4,859,300
2026-06-04	74.130	74.920	71.530	72.590	72.590	6,370,200
2026-06-03	73.000	73.250	71.950	72.770	72.770	4,052,800
2026-06-02	74.300	74.360	72.570	73.450	73.450	3,751,600
2026-06-01	73.490	76.350	72.500	74.870	74.870	6,140,900
2026-05-29	72.890	73.830	72.500	73.740	73.740	9,260,400
2026-05-28	70.110	72.760	69.600	72.340	72.340	5,617,300
2026-05-27	72.530	72.650	69.920	70.260	70.260	5,863,100
2026-05-26	72.020	73.100	70.140	72.010	72.010	5,311,900
2026-05-22	71.900	73.050	71.310	72.100	72.100	6,727,000
2026-05-21	71.500	72.270	70.180	71.900	71.900	9,081,100
2026-05-20	66.710	71.480	66.300	71.440	71.440	11,248,200
2026-05-19	65.280	67.750	64.470	66.950	66.950	11,300,900
2026-05-18	61.790	65.170	61.540	65.090	65.090	13,510,500
2026-05-15	59.910	63.190	59.460	61.630	61.630	11,133,400
2026-05-14	59.020	59.560	57.660	57.820	57.820	4,318,100
2026-05-13	60.450	61.360	58.530	58.570	58.570	7,032,800
2026-05-12	60.140	61.460	59.650	61.140	61.140	6,099,600
2026-05-11	60.340	60.590	58.430	59.330	59.330	5,272,200
2026-05-08	60.910	61.370	60.130	60.610	60.610	4,217,600
2026-05-07	60.360	61.550	60.350	60.910	60.910	5,080,800
2026-05-06	59.710	61.080	58.700	60.360	60.360	5,905,300
2026-05-05	60.540	61.000	58.980	59.480	59.480	5,528,300
2026-05-04	61.610	61.630	59.170	60.040	60.040	5,492,800
2026-05-01	60.990	62.850	59.700	61.350	61.350	10,563,000
2026-04-30	57.880	59.640	57.580	59.550	59.550	5,343,300
2026-04-29	58.950	58.950	56.720	57.560	57.560	6,558,800
2026-04-28	61.680	62.440	59.090	59.320	59.320	5,590,700

← NewerPage 2 of 3 · 126 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.