Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 59.190 | 60.360 | 56.450 | 58.220 | 58.220 | 26,557,700 |
| 2025-10-30 | 68.360 | 69.170 | 68.000 | 68.200 | 68.200 | 7,250,700 |
| 2025-10-29 | 68.920 | 69.100 | 67.800 | 68.180 | 68.180 | 4,434,800 |
| 2025-10-28 | 70.670 | 70.670 | 66.420 | 69.230 | 69.230 | 8,687,500 |
| 2025-10-27 | 70.870 | 71.120 | 69.820 | 70.630 | 70.630 | 2,908,900 |
| 2025-10-24 | 71.140 | 72.080 | 70.310 | 70.330 | 70.330 | 3,161,800 |
| 2025-10-23 | 70.700 | 71.500 | 70.110 | 71.060 | 71.060 | 2,856,200 |
| 2025-10-22 | 70.440 | 71.990 | 69.750 | 70.700 | 70.700 | 4,156,800 |
| 2025-10-21 | 68.680 | 69.830 | 67.990 | 69.750 | 69.750 | 4,481,100 |
| 2025-10-20 | 67.050 | 68.470 | 66.700 | 68.430 | 68.430 | 4,724,700 |
| 2025-10-17 | 66.260 | 66.850 | 65.410 | 66.600 | 66.600 | 3,516,500 |
| 2025-10-16 | 66.000 | 66.680 | 64.990 | 66.330 | 66.330 | 3,956,500 |
| 2025-10-15 | 66.350 | 66.610 | 64.900 | 65.410 | 65.410 | 3,333,700 |
| 2025-10-14 | 63.850 | 67.290 | 63.200 | 66.210 | 66.210 | 5,726,700 |
| 2025-10-13 | 65.990 | 66.370 | 64.930 | 65.200 | 65.200 | 3,379,900 |
| 2025-10-10 | 68.150 | 68.500 | 65.030 | 65.120 | 65.120 | 3,502,900 |
| 2025-10-09 | 67.560 | 69.000 | 67.240 | 68.080 | 68.080 | 3,345,100 |
| 2025-10-08 | 65.960 | 67.880 | 64.900 | 67.780 | 67.780 | 5,947,200 |
| 2025-10-07 | 66.770 | 67.430 | 65.880 | 66.030 | 66.030 | 3,703,600 |
| 2025-10-06 | 67.900 | 68.000 | 66.120 | 66.360 | 66.360 | 5,931,300 |
| 2025-10-03 | 66.780 | 67.630 | 66.370 | 67.050 | 67.050 | 4,440,100 |
| 2025-10-02 | 65.790 | 66.820 | 64.670 | 66.440 | 66.440 | 4,891,600 |
| 2025-10-01 | 67.210 | 67.860 | 63.530 | 66.080 | 66.080 | 7,619,500 |
| 2025-09-30 | 66.700 | 67.610 | 66.180 | 67.290 | 67.290 | 3,793,400 |
| 2025-09-29 | 67.340 | 67.370 | 65.180 | 66.460 | 66.460 | 5,868,000 |
| 2025-09-26 | 68.050 | 69.250 | 66.710 | 67.100 | 67.100 | 7,431,500 |
| 2025-09-25 | 66.700 | 68.570 | 65.500 | 68.300 | 68.300 | 6,570,200 |
| 2025-09-24 | 68.270 | 70.180 | 67.140 | 67.500 | 67.500 | 6,904,900 |
| 2025-09-23 | 69.010 | 69.980 | 68.030 | 68.200 | 68.200 | 6,156,001 |
| 2025-09-22 | 67.690 | 70.500 | 66.570 | 69.510 | 69.510 | 11,279,300 |
| 2025-09-19 | 75.000 | 75.180 | 66.900 | 67.450 | 67.450 | 20,848,700 |
| 2025-09-18 | 72.930 | 75.960 | 71.800 | 75.780 | 75.780 | 9,237,000 |
| 2025-09-17 | 76.990 | 77.840 | 75.550 | 76.440 | 76.440 | 7,422,200 |
| 2025-09-16 | 75.790 | 77.730 | 75.600 | 76.550 | 76.550 | 4,300,500 |
| 2025-09-15 | 76.440 | 78.960 | 75.530 | 75.580 | 75.580 | 3,861,300 |
| 2025-09-12 | 75.770 | 76.690 | 75.390 | 76.220 | 76.220 | 3,054,600 |
| 2025-09-11 | 76.240 | 77.930 | 75.850 | 76.000 | 76.000 | 6,353,000 |
| 2025-09-10 | 77.970 | 78.280 | 75.560 | 76.000 | 76.000 | 4,889,700 |
| 2025-09-09 | 77.610 | 79.200 | 77.610 | 78.400 | 78.400 | 2,503,800 |
| 2025-09-08 | 79.350 | 79.650 | 77.740 | 78.000 | 78.000 | 4,101,000 |
| 2025-09-05 | 80.880 | 81.600 | 79.480 | 80.510 | 80.510 | 2,718,200 |
| 2025-09-04 | 79.200 | 81.640 | 78.680 | 80.760 | 80.760 | 4,977,500 |
| 2025-09-03 | 74.320 | 79.510 | 74.000 | 78.920 | 78.920 | 6,702,600 |
| 2025-09-02 | 74.170 | 75.110 | 73.470 | 74.300 | 74.300 | 4,469,400 |
| 2025-08-29 | 75.080 | 75.800 | 74.540 | 75.340 | 75.340 | 2,921,900 |
| 2025-08-28 | 76.260 | 76.360 | 74.210 | 75.080 | 75.080 | 5,969,400 |
| 2025-08-27 | 75.800 | 76.970 | 74.740 | 76.380 | 76.380 | 4,576,300 |
| 2025-08-26 | 76.250 | 76.890 | 75.720 | 76.120 | 76.120 | 4,840,800 |
| 2025-08-25 | 81.710 | 82.200 | 75.890 | 75.960 | 75.960 | 6,534,600 |
| 2025-08-22 | 81.010 | 82.360 | 80.470 | 82.260 | 82.260 | 3,666,900 |
| 2025-08-21 | 81.450 | 81.930 | 79.830 | 80.620 | 80.620 | 3,470,000 |
| 2025-08-20 | 80.770 | 82.050 | 80.430 | 81.670 | 81.670 | 3,584,200 |
| 2025-08-19 | 80.680 | 81.420 | 80.320 | 80.900 | 80.900 | 2,267,900 |
| 2025-08-18 | 80.930 | 81.740 | 80.320 | 80.820 | 80.820 | 2,976,800 |
| 2025-08-15 | 80.290 | 82.040 | 80.290 | 80.950 | 80.950 | 2,232,900 |
| 2025-08-14 | 79.740 | 80.210 | 78.860 | 79.960 | 79.960 | 2,291,800 |
| 2025-08-13 | 80.670 | 81.560 | 79.870 | 79.960 | 79.960 | 4,278,200 |
| 2025-08-12 | 78.500 | 80.360 | 78.150 | 80.170 | 80.170 | 3,599,400 |
| 2025-08-11 | 78.740 | 79.220 | 77.600 | 77.850 | 77.850 | 4,224,200 |
| 2025-08-08 | 76.270 | 79.050 | 76.270 | 78.860 | 78.860 | 3,865,800 |
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.