Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 73.320 | 74.210 | 72.340 | 74.000 | 74.000 | 5,100,900 |
| 2026-01-28 | 73.670 | 73.930 | 72.660 | 73.360 | 73.360 | 4,525,300 |
| 2026-01-27 | 73.220 | 73.880 | 71.850 | 73.670 | 73.670 | 5,642,800 |
| 2026-01-26 | 72.950 | 74.010 | 72.650 | 73.340 | 73.340 | 7,318,700 |
| 2026-01-23 | 73.050 | 73.530 | 71.660 | 72.860 | 72.860 | 5,247,400 |
| 2026-01-22 | 71.740 | 75.980 | 70.780 | 73.920 | 73.920 | 11,335,600 |
| 2026-01-21 | 71.290 | 72.810 | 70.750 | 72.110 | 72.110 | 5,406,000 |
| 2026-01-20 | 68.770 | 71.330 | 68.540 | 70.730 | 70.730 | 4,841,900 |
| 2026-01-16 | 69.350 | 70.380 | 69.020 | 69.540 | 69.540 | 7,440,200 |
| 2026-01-15 | 69.650 | 70.060 | 68.970 | 69.240 | 69.240 | 5,636,100 |
| 2026-01-14 | 70.050 | 71.280 | 68.710 | 69.700 | 69.700 | 5,836,400 |
| 2026-01-13 | 70.890 | 70.920 | 68.470 | 70.250 | 70.250 | 8,712,100 |
| 2026-01-12 | 66.740 | 72.500 | 65.920 | 70.980 | 70.980 | 10,860,600 |
| 2026-01-09 | 68.610 | 68.890 | 65.600 | 67.400 | 67.400 | 7,876,500 |
| 2026-01-08 | 69.330 | 69.840 | 67.300 | 68.430 | 68.430 | 4,564,600 |
| 2026-01-07 | 69.760 | 70.920 | 69.120 | 70.100 | 70.100 | 5,080,600 |
| 2026-01-06 | 67.650 | 70.280 | 67.300 | 69.890 | 69.890 | 3,973,700 |
| 2026-01-05 | 66.640 | 67.940 | 65.190 | 67.650 | 67.650 | 5,200,800 |
| 2026-01-02 | 66.630 | 67.490 | 66.120 | 66.540 | 66.540 | 2,893,200 |
| 2025-12-31 | 67.100 | 67.150 | 66.000 | 66.370 | 66.370 | 2,065,100 |
| 2025-12-30 | 67.360 | 67.710 | 66.860 | 67.060 | 67.060 | 2,252,300 |
| 2025-12-29 | 67.590 | 68.180 | 67.120 | 67.470 | 67.470 | 2,708,500 |
| 2025-12-26 | 67.450 | 67.660 | 67.000 | 67.570 | 67.570 | 1,411,800 |
| 2025-12-24 | 66.920 | 67.510 | 66.750 | 67.420 | 67.420 | 948,100 |
| 2025-12-23 | 67.360 | 67.400 | 66.350 | 66.860 | 66.860 | 2,818,300 |
| 2025-12-22 | 66.160 | 67.950 | 66.120 | 67.430 | 67.430 | 3,950,500 |
| 2025-12-19 | 66.450 | 66.870 | 65.640 | 66.060 | 66.060 | 10,644,400 |
| 2025-12-18 | 66.310 | 66.670 | 65.560 | 65.910 | 65.910 | 3,922,600 |
| 2025-12-17 | 66.180 | 68.190 | 65.630 | 65.750 | 65.750 | 5,235,300 |
| 2025-12-16 | 66.350 | 67.000 | 65.200 | 66.370 | 66.370 | 4,630,200 |
| 2025-12-15 | 67.420 | 67.750 | 65.360 | 65.730 | 65.730 | 7,428,700 |
| 2025-12-12 | 69.030 | 69.310 | 66.680 | 66.960 | 66.960 | 6,833,000 |
| 2025-12-11 | 67.980 | 69.770 | 67.530 | 68.940 | 68.940 | 6,926,600 |
| 2025-12-10 | 66.490 | 68.220 | 65.610 | 67.560 | 67.560 | 8,527,600 |
| 2025-12-09 | 65.600 | 66.770 | 64.400 | 66.330 | 66.330 | 5,136,011 |
| 2025-12-08 | 65.260 | 66.040 | 64.000 | 65.620 | 65.620 | 4,681,315 |
| 2025-12-05 | 65.380 | 66.750 | 65.150 | 65.490 | 65.490 | 3,854,600 |
| 2025-12-04 | 65.130 | 65.340 | 64.090 | 65.250 | 65.250 | 3,484,300 |
| 2025-12-03 | 64.430 | 65.160 | 64.090 | 64.850 | 64.850 | 3,710,800 |
| 2025-12-02 | 65.090 | 65.320 | 64.360 | 64.450 | 64.450 | 4,799,400 |
| 2025-12-01 | 62.790 | 63.980 | 62.320 | 63.520 | 63.520 | 5,209,200 |
| 2025-11-28 | 62.570 | 63.950 | 62.230 | 63.470 | 63.470 | 2,254,800 |
| 2025-11-26 | 61.360 | 63.090 | 61.080 | 62.530 | 62.530 | 3,665,300 |
| 2025-11-25 | 61.990 | 64.000 | 61.430 | 61.690 | 61.690 | 6,759,200 |
| 2025-11-24 | 60.380 | 62.850 | 60.070 | 62.210 | 62.210 | 6,298,000 |
| 2025-11-21 | 58.500 | 61.150 | 58.360 | 60.230 | 60.230 | 5,453,400 |
| 2025-11-20 | 59.720 | 60.760 | 58.290 | 58.420 | 58.420 | 4,820,900 |
| 2025-11-19 | 59.780 | 60.330 | 59.160 | 59.730 | 59.730 | 6,353,100 |
| 2025-11-18 | 58.350 | 60.480 | 58.140 | 60.170 | 60.170 | 6,688,600 |
| 2025-11-17 | 58.110 | 59.150 | 57.200 | 58.490 | 58.490 | 6,047,700 |
| 2025-11-14 | 59.050 | 59.470 | 57.920 | 58.060 | 58.060 | 5,375,000 |
| 2025-11-13 | 59.200 | 60.850 | 59.200 | 59.720 | 59.720 | 6,824,000 |
| 2025-11-12 | 58.070 | 59.790 | 57.510 | 59.610 | 59.610 | 6,845,200 |
| 2025-11-11 | 56.290 | 58.860 | 55.840 | 58.130 | 58.130 | 9,740,700 |
| 2025-11-10 | 55.160 | 55.900 | 54.200 | 54.840 | 54.840 | 8,877,600 |
| 2025-11-07 | 58.020 | 58.250 | 54.110 | 55.000 | 55.000 | 10,943,900 |
| 2025-11-06 | 58.970 | 60.000 | 56.890 | 58.020 | 58.020 | 8,984,500 |
| 2025-11-05 | 60.950 | 60.950 | 58.340 | 59.280 | 59.280 | 8,967,400 |
| 2025-11-04 | 61.090 | 62.390 | 58.880 | 61.180 | 61.180 | 11,623,100 |
| 2025-11-03 | 58.550 | 61.150 | 58.500 | 60.430 | 60.430 | 17,887,200 |
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.