Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	77.120	77.950	75.590	76.400	76.400	3,084,000
2025-08-06	75.480	77.950	74.800	76.400	76.400	4,843,300
2025-08-05	76.300	76.530	74.880	75.460	75.460	5,633,100
2025-08-04	79.900	80.220	75.940	76.250	76.250	6,537,500
2025-08-01	80.570	80.860	78.930	79.280	79.280	5,238,300
2025-07-31	85.700	87.000	80.460	80.770	80.770	9,282,500
2025-07-30	89.350	89.980	88.300	89.060	89.060	4,522,200
2025-07-29	89.640	89.960	88.970	89.350	89.350	2,472,200
2025-07-28	88.990	89.760	88.630	89.530	89.530	2,700,600
2025-07-25	87.220	89.070	86.690	88.990	88.990	3,072,100
2025-07-24	86.540	87.140	86.060	86.740	86.740	1,994,400
2025-07-23	86.190	86.780	85.490	86.430	86.430	2,188,200
2025-07-22	84.490	85.650	84.250	85.120	85.120	1,971,400
2025-07-21	83.960	84.500	83.300	84.030	84.030	2,093,700
2025-07-18	84.700	84.780	83.230	83.890	83.890	2,616,500
2025-07-17	84.090	85.900	83.540	84.100	84.100	4,777,300
2025-07-16	85.490	85.570	83.850	84.130	84.130	2,353,200
2025-07-15	86.030	86.140	84.670	84.780	84.780	2,128,100
2025-07-14	83.420	85.610	82.960	85.330	85.330	2,384,100
2025-07-11	85.330	85.350	83.050	83.370	83.370	2,328,000
2025-07-10	85.240	85.920	84.060	85.460	85.460	3,669,900
2025-07-09	84.140	85.200	82.730	84.870	84.870	2,692,600
2025-07-08	83.140	84.460	82.920	83.760	83.760	3,038,000
2025-07-07	82.840	83.810	82.500	82.940	82.940	2,782,200
2025-07-03	83.700	84.490	82.580	82.930	82.930	1,841,100
2025-07-02	83.260	84.730	82.790	83.580	83.580	2,867,000
2025-07-01	83.180	85.620	82.750	83.580	83.580	5,589,600
2025-06-30	85.770	87.490	85.560	87.290	87.290	2,724,400
2025-06-27	85.000	87.480	84.840	86.330	86.330	4,632,400
2025-06-26	84.950	86.070	84.800	85.040	85.040	2,456,000
2025-06-25	87.550	87.750	84.400	84.680	84.680	4,435,200
2025-06-24	80.310	88.320	79.400	87.570	87.570	10,201,000
2025-06-23	79.990	80.320	77.810	79.840	79.840	5,672,400
2025-06-20	81.600	82.060	79.610	80.000	80.000	5,238,500
2025-06-18	82.010	82.430	80.230	81.010	81.010	4,738,200
2025-06-17	82.670	83.350	81.610	81.830	81.830	2,685,600
2025-06-16	82.800	83.700	82.270	83.000	83.000	3,446,200
2025-06-13	81.690	83.170	81.390	81.990	81.990	2,904,100
2025-06-12	83.090	83.610	82.020	82.850	82.850	2,805,300
2025-06-11	85.010	85.490	82.900	82.990	82.990	3,246,300
2025-06-10	86.050	86.450	84.310	84.820	84.820	2,246,900
2025-06-09	86.910	86.940	85.090	85.680	85.680	2,072,800
2025-06-06	86.730	87.910	85.830	86.670	86.670	2,422,600
2025-06-05	85.780	86.540	84.870	85.740	85.740	2,394,700
2025-06-04	86.870	87.240	85.590	85.610	85.610	1,858,000
2025-06-03	85.490	87.330	84.500	86.790	86.790	2,423,000
2025-06-02	85.440	85.880	84.100	85.510	85.510	2,524,300
2025-05-30	86.760	86.800	84.850	85.800	85.800	4,257,100
2025-05-29	87.650	87.670	84.510	84.860	84.860	3,694,200
2025-05-28	85.240	87.600	85.240	86.980	86.980	2,862,700
2025-05-27	85.440	85.700	84.600	85.330	85.330	2,034,100
2025-05-23	83.940	85.010	83.480	84.510	84.510	2,599,300
2025-05-22	84.900	85.310	84.280	84.830	84.830	1,693,900
2025-05-21	86.430	87.000	84.500	84.890	84.890	2,673,200
2025-05-20	86.210	87.650	85.880	87.340	87.340	2,743,300
2025-05-19	84.670	86.990	84.340	86.960	86.960	2,366,300
2025-05-16	85.880	86.000	84.680	85.480	85.480	3,397,900
2025-05-15	86.210	86.850	84.760	85.670	85.670	2,892,200
2025-05-14	83.640	86.570	83.640	86.520	86.520	3,828,400
2025-05-13	84.740	85.540	83.840	84.110	84.110	5,514,200

← NewerPage 6 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.