Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.120	62.080	61.040	61.410	61.410	3,376,900
2026-04-24	62.670	62.900	60.340	61.570	61.570	3,599,900
2026-04-23	63.090	63.780	61.900	62.700	62.700	2,505,600
2026-04-22	63.160	63.870	62.510	63.410	63.410	2,680,700
2026-04-21	64.870	65.000	62.410	62.600	62.600	4,354,800
2026-04-20	63.570	65.290	63.340	64.620	64.620	3,766,900
2026-04-17	62.430	64.090	61.900	63.980	63.980	7,831,100
2026-04-16	61.290	63.890	60.820	61.230	61.230	5,747,300
2026-04-15	63.040	63.880	61.370	61.540	61.540	5,682,900
2026-04-14	62.690	63.700	62.000	62.950	62.950	4,730,400
2026-04-13	63.990	64.030	61.640	63.120	63.120	5,701,400
2026-04-10	65.900	66.140	63.610	64.020	64.020	2,107,100
2026-04-09	65.390	66.440	64.400	65.680	65.680	3,762,700
2026-04-08	65.010	65.870	64.860	65.800	65.800	2,807,900
2026-04-07	63.100	64.280	62.580	63.110	63.110	3,870,000
2026-04-06	62.220	63.300	62.100	63.210	63.210	3,192,200
2026-04-02	61.600	62.860	60.570	62.220	62.220	2,407,300
2026-04-01	62.800	63.670	61.910	62.370	62.370	3,530,100
2026-03-31	62.770	63.680	61.960	62.800	62.800	3,977,600
2026-03-30	62.350	63.250	61.620	61.900	61.900	3,991,400
2026-03-27	65.910	65.910	61.990	62.250	62.250	4,310,200
2026-03-26	66.840	67.930	65.990	66.090	66.090	2,160,700
2026-03-25	67.220	68.090	65.540	66.840	66.840	2,941,000
2026-03-24	66.310	66.940	65.100	66.600	66.600	3,843,500
2026-03-23	68.100	68.210	65.900	65.940	65.940	3,662,000
2026-03-20	67.420	67.910	66.000	66.950	66.950	8,047,200
2026-03-19	67.980	68.760	67.100	67.270	67.270	3,744,600
2026-03-18	66.720	68.050	66.710	67.660	67.660	3,986,900
2026-03-17	67.110	68.690	66.990	67.320	67.320	5,158,900
2026-03-16	64.850	66.810	64.600	66.340	66.340	4,922,100
2026-03-13	65.280	65.780	63.820	64.240	64.240	4,076,000
2026-03-12	65.650	66.790	65.170	65.260	65.260	5,287,800
2026-03-11	67.110	67.980	65.790	66.310	66.310	4,027,400
2026-03-10	68.600	68.750	66.740	67.790	67.790	2,521,421
2026-03-09	67.020	68.940	66.000	68.740	68.740	4,072,596
2026-03-06	69.720	69.860	67.640	68.100	68.100	3,930,500
2026-03-05	72.360	72.760	70.440	70.690	70.690	5,099,500
2026-03-04	73.030	73.570	71.100	72.900	72.900	4,340,700
2026-03-03	72.470	73.530	72.250	73.080	73.080	2,380,700
2026-03-02	72.370	73.910	71.570	73.780	73.780	3,699,400
2026-02-27	73.580	74.350	73.030	73.430	73.430	5,454,000
2026-02-26	73.450	74.430	72.830	74.380	74.380	2,883,600
2026-02-25	73.420	73.710	72.340	73.160	73.160	3,239,800
2026-02-24	73.310	73.610	70.810	73.090	73.090	4,141,600
2026-02-23	73.070	74.490	72.860	73.260	73.260	4,864,400
2026-02-20	72.350	73.370	72.040	73.080	73.080	3,325,300
2026-02-19	72.790	73.260	71.610	72.270	72.270	3,459,100
2026-02-18	70.710	73.240	70.030	72.800	72.800	4,450,300
2026-02-17	70.250	72.190	69.810	70.430	70.430	5,909,300
2026-02-13	64.450	71.340	62.860	70.020	70.020	11,020,600
2026-02-12	68.010	69.000	64.880	65.080	65.080	7,685,700
2026-02-11	68.280	68.550	67.040	68.150	68.150	5,173,200
2026-02-10	70.180	70.340	68.120	68.160	68.160	7,885,700
2026-02-09	69.010	70.210	67.870	70.160	70.160	4,031,500
2026-02-06	70.570	70.680	68.680	69.970	69.970	3,659,900
2026-02-05	70.980	72.060	69.630	69.890	69.890	5,572,000
2026-02-04	71.860	72.280	70.480	70.820	70.820	7,051,100
2026-02-03	72.550	75.360	70.730	71.630	71.630	5,026,700
2026-02-02	72.710	73.590	72.410	72.530	72.530	3,274,200
2026-01-30	73.410	74.960	72.830	73.040	73.040	3,825,600

← NewerPage 3 of 79 · 4,728 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.