Dexcom Inc historical data

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

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

← NewerPage 4 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.