Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 87.020 | 87.020 | 84.310 | 85.050 | 85.050 | 4,029,800 |
| 2025-05-09 | 84.780 | 85.710 | 84.230 | 84.670 | 84.670 | 3,349,000 |
| 2025-05-08 | 84.000 | 85.740 | 83.480 | 85.340 | 85.340 | 6,159,400 |
| 2025-05-07 | 81.530 | 83.900 | 80.500 | 83.350 | 83.350 | 3,944,600 |
| 2025-05-06 | 79.520 | 82.480 | 78.550 | 81.530 | 81.530 | 5,205,000 |
| 2025-05-05 | 81.650 | 81.960 | 80.000 | 80.270 | 80.270 | 5,371,400 |
| 2025-05-02 | 75.260 | 81.880 | 74.960 | 81.620 | 81.620 | 10,696,500 |
| 2025-05-01 | 71.380 | 71.710 | 69.700 | 70.260 | 70.260 | 6,874,500 |
| 2025-04-30 | 70.670 | 71.570 | 69.750 | 71.380 | 71.380 | 2,859,800 |
| 2025-04-29 | 71.280 | 71.460 | 70.290 | 71.300 | 71.300 | 2,332,000 |
| 2025-04-28 | 72.270 | 72.600 | 70.570 | 71.180 | 71.180 | 2,782,800 |
| 2025-04-25 | 70.850 | 72.280 | 70.360 | 71.660 | 71.660 | 2,858,000 |
| 2025-04-24 | 67.790 | 70.980 | 67.550 | 70.780 | 70.780 | 3,922,800 |
| 2025-04-23 | 68.450 | 70.210 | 66.800 | 66.860 | 66.860 | 4,522,400 |
| 2025-04-22 | 67.090 | 67.310 | 65.530 | 66.330 | 66.330 | 4,142,200 |
| 2025-04-21 | 68.070 | 68.120 | 65.110 | 66.110 | 66.110 | 4,023,300 |
| 2025-04-17 | 67.000 | 68.780 | 66.530 | 68.570 | 68.570 | 3,702,700 |
| 2025-04-16 | 68.840 | 69.690 | 67.750 | 68.730 | 68.730 | 4,273,600 |
| 2025-04-15 | 67.400 | 69.320 | 66.980 | 69.230 | 69.230 | 4,615,100 |
| 2025-04-14 | 67.280 | 68.070 | 66.410 | 67.390 | 67.390 | 3,644,400 |
| 2025-04-11 | 67.230 | 67.660 | 64.990 | 66.140 | 66.140 | 4,788,600 |
| 2025-04-10 | 72.800 | 73.500 | 66.460 | 67.300 | 67.300 | 8,912,100 |
| 2025-04-09 | 60.090 | 67.630 | 59.620 | 66.840 | 66.840 | 6,697,700 |
| 2025-04-08 | 62.500 | 63.890 | 59.970 | 60.690 | 60.690 | 5,576,400 |
| 2025-04-07 | 58.030 | 62.900 | 58.000 | 61.630 | 61.630 | 8,396,100 |
| 2025-04-04 | 59.630 | 61.050 | 57.520 | 59.830 | 59.830 | 6,552,500 |
| 2025-04-03 | 64.890 | 65.010 | 61.480 | 61.800 | 61.800 | 5,404,500 |
| 2025-04-02 | 66.320 | 68.520 | 66.320 | 68.140 | 68.140 | 2,561,900 |
| 2025-04-01 | 67.850 | 68.400 | 66.300 | 67.320 | 67.320 | 3,216,500 |
| 2025-03-31 | 67.220 | 68.750 | 66.250 | 68.290 | 68.290 | 5,617,500 |
| 2025-03-28 | 69.500 | 69.890 | 67.370 | 67.740 | 67.740 | 4,680,800 |
| 2025-03-27 | 71.980 | 72.470 | 69.410 | 69.470 | 69.470 | 5,523,800 |
| 2025-03-26 | 73.250 | 73.400 | 71.470 | 72.130 | 72.130 | 3,271,300 |
| 2025-03-25 | 75.240 | 76.010 | 72.520 | 73.550 | 73.550 | 3,240,400 |
| 2025-03-24 | 75.050 | 75.810 | 74.600 | 75.320 | 75.320 | 2,692,800 |
| 2025-03-21 | 74.170 | 74.490 | 72.730 | 73.800 | 73.800 | 5,560,900 |
| 2025-03-20 | 72.900 | 76.270 | 72.520 | 75.110 | 75.110 | 3,588,300 |
| 2025-03-19 | 70.710 | 74.420 | 70.710 | 73.380 | 73.380 | 4,303,200 |
| 2025-03-18 | 71.250 | 71.350 | 69.920 | 70.700 | 70.700 | 2,604,000 |
| 2025-03-17 | 70.330 | 72.200 | 70.300 | 71.350 | 71.350 | 3,626,700 |
| 2025-03-14 | 68.590 | 70.770 | 68.590 | 70.690 | 70.690 | 4,901,900 |
| 2025-03-13 | 70.700 | 70.720 | 68.300 | 68.480 | 68.480 | 3,360,500 |
| 2025-03-12 | 71.180 | 72.300 | 69.860 | 70.760 | 70.760 | 5,172,900 |
| 2025-03-11 | 71.150 | 71.450 | 69.020 | 70.260 | 70.260 | 6,058,900 |
| 2025-03-10 | 74.740 | 74.920 | 70.470 | 70.720 | 70.720 | 8,340,200 |
| 2025-03-07 | 79.510 | 80.320 | 76.820 | 77.840 | 77.840 | 3,882,500 |
| 2025-03-06 | 80.440 | 81.750 | 79.090 | 79.510 | 79.510 | 5,366,400 |
| 2025-03-05 | 82.610 | 83.540 | 81.500 | 81.960 | 81.960 | 3,343,200 |
| 2025-03-04 | 85.760 | 86.140 | 81.770 | 82.420 | 82.420 | 5,574,600 |
| 2025-03-03 | 88.670 | 88.740 | 85.640 | 85.990 | 85.990 | 3,910,400 |
| 2025-02-28 | 87.840 | 88.600 | 86.790 | 88.370 | 88.370 | 4,965,800 |
| 2025-02-27 | 89.440 | 90.000 | 87.730 | 87.810 | 87.810 | 2,484,400 |
| 2025-02-26 | 87.680 | 90.660 | 86.410 | 89.910 | 89.910 | 3,052,000 |
| 2025-02-25 | 90.710 | 91.870 | 87.930 | 88.320 | 88.320 | 3,488,400 |
| 2025-02-24 | 88.820 | 91.220 | 88.500 | 90.750 | 90.750 | 4,021,300 |
| 2025-02-21 | 88.600 | 89.870 | 87.560 | 88.780 | 88.780 | 3,729,500 |
| 2025-02-20 | 89.450 | 89.840 | 88.360 | 89.340 | 89.340 | 3,340,300 |
| 2025-02-19 | 90.770 | 91.740 | 89.120 | 89.680 | 89.680 | 3,251,700 |
| 2025-02-18 | 90.000 | 93.250 | 89.570 | 90.530 | 90.530 | 5,693,400 |
| 2025-02-14 | 86.030 | 89.840 | 86.000 | 89.070 | 89.070 | 7,591,700 |
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.