Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 530.49 | 539.06 | 520.89 | 522.20 | 130.55 | 3,286,000 |
| 2022-04-01 | 522.50 | 536.54 | 517.34 | 531.57 | 132.89 | 3,613,600 |
| 2022-03-31 | 519.97 | 520.76 | 508.32 | 511.60 | 127.90 | 3,658,000 |
| 2022-03-30 | 513.55 | 522.43 | 506.80 | 519.02 | 129.76 | 2,854,800 |
| 2022-03-29 | 500.00 | 516.00 | 498.28 | 515.29 | 128.82 | 3,346,400 |
| 2022-03-28 | 478.78 | 495.35 | 478.78 | 495.08 | 123.77 | 2,570,800 |
| 2022-03-25 | 481.52 | 486.66 | 475.73 | 480.97 | 120.24 | 3,862,400 |
| 2022-03-24 | 453.13 | 469.96 | 442.09 | 468.39 | 117.10 | 2,718,800 |
| 2022-03-23 | 459.98 | 459.98 | 444.84 | 449.31 | 112.33 | 2,992,400 |
| 2022-03-22 | 455.21 | 468.48 | 454.67 | 464.71 | 116.18 | 1,822,400 |
| 2022-03-21 | 465.02 | 467.08 | 447.66 | 460.34 | 115.09 | 2,404,400 |
| 2022-03-18 | 455.29 | 469.43 | 450.00 | 468.05 | 117.01 | 4,040,800 |
| 2022-03-17 | 435.42 | 456.67 | 434.58 | 454.73 | 113.68 | 3,247,600 |
| 2022-03-16 | 422.01 | 439.08 | 420.36 | 437.32 | 109.33 | 3,523,600 |
| 2022-03-15 | 412.41 | 418.20 | 403.29 | 416.08 | 104.02 | 3,428,800 |
| 2022-03-14 | 388.40 | 417.00 | 388.37 | 407.29 | 101.82 | 4,262,800 |
| 2022-03-11 | 413.69 | 414.95 | 390.06 | 390.26 | 97.565 | 2,430,000 |
| 2022-03-10 | 401.27 | 409.98 | 401.21 | 405.58 | 101.40 | 2,539,200 |
| 2022-03-09 | 404.13 | 412.28 | 400.01 | 412.24 | 103.06 | 4,221,200 |
| 2022-03-08 | 411.66 | 416.41 | 393.00 | 400.80 | 100.20 | 4,588,800 |
| 2022-03-07 | 436.69 | 439.77 | 418.68 | 420.81 | 105.20 | 4,663,600 |
| 2022-03-04 | 422.94 | 434.99 | 421.05 | 432.06 | 108.02 | 4,670,800 |
| 2022-03-03 | 426.00 | 433.20 | 420.82 | 423.95 | 105.99 | 2,936,000 |
| 2022-03-02 | 414.74 | 424.00 | 410.42 | 420.08 | 105.02 | 2,446,000 |
| 2022-03-01 | 414.98 | 430.03 | 403.90 | 408.41 | 102.10 | 2,847,600 |
| 2022-02-28 | 409.35 | 414.48 | 403.27 | 413.91 | 103.48 | 3,374,400 |
| 2022-02-25 | 408.72 | 412.41 | 398.17 | 411.34 | 102.84 | 2,756,800 |
| 2022-02-24 | 368.89 | 410.87 | 365.73 | 408.72 | 102.18 | 5,588,000 |
| 2022-02-23 | 397.70 | 398.73 | 375.39 | 376.31 | 94.078 | 2,924,000 |
| 2022-02-22 | 384.66 | 400.54 | 380.58 | 390.96 | 97.740 | 2,828,400 |
| 2022-02-18 | 387.00 | 391.97 | 379.00 | 381.24 | 95.310 | 4,454,800 |
| 2022-02-17 | 410.64 | 413.57 | 386.91 | 387.25 | 96.813 | 4,331,600 |
| 2022-02-16 | 416.52 | 416.52 | 403.00 | 413.63 | 103.41 | 2,134,800 |
| 2022-02-15 | 415.20 | 421.88 | 410.90 | 417.51 | 104.38 | 2,981,200 |
| 2022-02-14 | 418.04 | 423.54 | 403.92 | 407.00 | 101.75 | 3,262,800 |
| 2022-02-11 | 426.08 | 447.02 | 417.61 | 420.56 | 105.14 | 4,632,000 |
| 2022-02-10 | 434.28 | 455.23 | 427.22 | 442.27 | 110.57 | 4,499,600 |
| 2022-02-09 | 430.77 | 450.31 | 430.77 | 447.88 | 111.97 | 3,724,000 |
| 2022-02-08 | 418.00 | 426.79 | 413.16 | 425.53 | 106.38 | 1,936,000 |
| 2022-02-07 | 419.39 | 432.44 | 416.37 | 420.86 | 105.22 | 2,379,200 |
| 2022-02-04 | 414.13 | 424.85 | 412.51 | 420.35 | 105.09 | 3,285,200 |
| 2022-02-03 | 431.42 | 438.09 | 416.48 | 418.73 | 104.68 | 2,790,400 |
| 2022-02-02 | 439.00 | 441.65 | 425.84 | 435.67 | 108.92 | 2,623,200 |
| 2022-02-01 | 434.10 | 438.71 | 424.69 | 435.04 | 108.76 | 3,301,600 |
| 2022-01-31 | 415.00 | 432.25 | 415.00 | 430.48 | 107.62 | 3,643,600 |
| 2022-01-28 | 386.96 | 414.00 | 382.04 | 413.39 | 103.35 | 5,807,600 |
| 2022-01-27 | 400.15 | 401.88 | 382.02 | 383.52 | 95.880 | 3,961,600 |
| 2022-01-26 | 413.34 | 417.60 | 390.01 | 395.83 | 98.958 | 3,732,400 |
| 2022-01-25 | 416.00 | 418.72 | 399.16 | 406.23 | 101.56 | 4,021,600 |
| 2022-01-24 | 415.40 | 427.55 | 402.59 | 426.83 | 106.71 | 4,809,200 |
| 2022-01-21 | 434.44 | 434.44 | 421.18 | 422.10 | 105.53 | 3,606,800 |
| 2022-01-20 | 438.01 | 454.95 | 433.95 | 434.64 | 108.66 | 3,406,800 |
| 2022-01-19 | 435.06 | 448.44 | 434.23 | 435.23 | 108.81 | 3,367,200 |
| 2022-01-18 | 438.81 | 442.96 | 428.55 | 429.87 | 107.47 | 3,698,000 |
| 2022-01-14 | 453.12 | 465.77 | 437.97 | 447.34 | 111.84 | 3,527,600 |
| 2022-01-13 | 489.16 | 489.16 | 455.23 | 455.78 | 113.95 | 4,412,000 |
| 2022-01-12 | 486.46 | 501.40 | 483.65 | 490.38 | 122.60 | 4,424,000 |
| 2022-01-11 | 464.07 | 482.70 | 462.29 | 481.17 | 120.29 | 4,856,400 |
| 2022-01-10 | 444.17 | 462.99 | 435.47 | 462.34 | 115.59 | 5,629,600 |
| 2022-01-07 | 483.00 | 492.00 | 471.15 | 471.49 | 117.87 | 4,933,200 |
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.