Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 83.960 | 84.580 | 83.200 | 84.090 | 84.090 | 6,821,200 |
| 2025-02-12 | 85.070 | 85.290 | 83.780 | 83.870 | 83.870 | 4,111,700 |
| 2025-02-11 | 87.520 | 88.020 | 86.280 | 86.380 | 86.380 | 2,585,900 |
| 2025-02-10 | 88.380 | 88.430 | 85.600 | 88.270 | 88.270 | 3,006,600 |
| 2025-02-07 | 88.520 | 88.720 | 87.600 | 88.080 | 88.080 | 2,928,600 |
| 2025-02-06 | 88.850 | 89.580 | 87.660 | 88.320 | 88.320 | 2,472,100 |
| 2025-02-05 | 87.460 | 88.860 | 87.010 | 88.780 | 88.780 | 2,011,300 |
| 2025-02-04 | 85.000 | 87.950 | 85.000 | 87.460 | 87.460 | 2,078,700 |
| 2025-02-03 | 88.000 | 88.420 | 86.790 | 87.050 | 87.050 | 2,177,700 |
| 2025-01-31 | 86.870 | 88.290 | 86.590 | 86.830 | 86.830 | 2,339,300 |
| 2025-01-30 | 86.610 | 88.700 | 86.610 | 87.620 | 87.620 | 2,159,700 |
| 2025-01-29 | 88.150 | 88.310 | 86.040 | 86.430 | 86.430 | 2,639,200 |
| 2025-01-28 | 87.010 | 89.000 | 86.650 | 88.350 | 88.350 | 3,408,000 |
| 2025-01-27 | 88.580 | 89.590 | 87.350 | 87.530 | 87.530 | 3,206,200 |
| 2025-01-24 | 88.000 | 88.870 | 87.160 | 88.750 | 88.750 | 3,256,200 |
| 2025-01-23 | 87.020 | 87.860 | 86.620 | 87.700 | 87.700 | 3,991,200 |
| 2025-01-22 | 85.850 | 88.210 | 85.720 | 87.090 | 87.090 | 3,175,400 |
| 2025-01-21 | 86.270 | 87.050 | 85.070 | 86.320 | 86.320 | 4,057,500 |
| 2025-01-17 | 86.320 | 86.330 | 83.890 | 84.380 | 84.380 | 5,135,600 |
| 2025-01-16 | 83.000 | 85.490 | 82.440 | 84.840 | 84.840 | 6,002,000 |
| 2025-01-15 | 80.170 | 82.290 | 80.050 | 80.400 | 80.400 | 4,770,900 |
| 2025-01-14 | 80.640 | 80.700 | 77.100 | 79.170 | 79.170 | 4,112,900 |
| 2025-01-13 | 82.000 | 82.240 | 73.620 | 79.840 | 79.840 | 5,520,300 |
| 2025-01-10 | 79.500 | 79.640 | 76.860 | 77.760 | 77.760 | 4,716,900 |
| 2025-01-08 | 79.100 | 80.700 | 78.850 | 80.090 | 80.090 | 2,423,000 |
| 2025-01-07 | 80.460 | 80.950 | 79.110 | 79.350 | 79.350 | 2,428,800 |
| 2025-01-06 | 81.950 | 82.660 | 79.640 | 79.880 | 79.880 | 3,441,100 |
| 2025-01-03 | 79.000 | 81.220 | 78.520 | 81.070 | 81.070 | 2,684,400 |
| 2025-01-02 | 77.870 | 79.970 | 77.660 | 78.500 | 78.500 | 2,243,400 |
| 2024-12-31 | 78.620 | 78.780 | 77.330 | 77.770 | 77.770 | 1,966,000 |
| 2024-12-30 | 79.280 | 79.600 | 77.670 | 78.000 | 78.000 | 2,753,000 |
| 2024-12-27 | 80.030 | 80.500 | 79.630 | 80.240 | 80.240 | 1,797,800 |
| 2024-12-26 | 79.540 | 80.670 | 79.250 | 80.570 | 80.570 | 1,350,500 |
| 2024-12-24 | 79.560 | 80.830 | 78.590 | 80.240 | 80.240 | 1,153,100 |
| 2024-12-23 | 78.900 | 80.250 | 77.800 | 79.540 | 79.540 | 2,389,400 |
| 2024-12-20 | 75.470 | 81.510 | 75.470 | 80.040 | 80.040 | 11,578,500 |
| 2024-12-19 | 75.640 | 76.280 | 74.500 | 75.820 | 75.820 | 3,815,100 |
| 2024-12-18 | 77.260 | 77.570 | 75.230 | 75.260 | 75.260 | 2,949,400 |
| 2024-12-17 | 76.300 | 78.380 | 76.050 | 77.800 | 77.800 | 3,613,800 |
| 2024-12-16 | 76.870 | 77.420 | 75.050 | 76.410 | 76.410 | 4,013,200 |
| 2024-12-13 | 78.600 | 78.720 | 76.820 | 77.190 | 77.190 | 2,956,900 |
| 2024-12-12 | 80.180 | 80.960 | 77.830 | 78.930 | 78.930 | 3,210,000 |
| 2024-12-11 | 79.830 | 81.120 | 79.410 | 80.470 | 80.470 | 2,913,100 |
| 2024-12-10 | 78.790 | 80.900 | 77.900 | 79.410 | 79.410 | 2,969,500 |
| 2024-12-09 | 78.090 | 79.110 | 77.550 | 78.410 | 78.410 | 2,287,800 |
| 2024-12-06 | 79.210 | 79.500 | 77.330 | 77.720 | 77.720 | 2,645,400 |
| 2024-12-05 | 80.910 | 81.000 | 78.060 | 78.920 | 78.920 | 3,275,700 |
| 2024-12-04 | 80.860 | 82.260 | 80.690 | 81.010 | 81.010 | 3,230,000 |
| 2024-12-03 | 79.000 | 81.110 | 78.090 | 80.910 | 80.910 | 3,609,300 |
| 2024-12-02 | 78.190 | 80.180 | 77.500 | 79.310 | 79.310 | 3,277,600 |
| 2024-11-29 | 78.400 | 79.370 | 77.890 | 77.990 | 77.990 | 1,510,400 |
| 2024-11-27 | 78.430 | 78.620 | 77.180 | 78.100 | 78.100 | 2,003,000 |
| 2024-11-26 | 78.650 | 79.380 | 76.940 | 77.940 | 77.940 | 4,142,000 |
| 2024-11-25 | 74.200 | 78.220 | 73.270 | 77.830 | 77.830 | 6,579,300 |
| 2024-11-22 | 74.850 | 75.290 | 72.510 | 72.830 | 72.830 | 4,562,600 |
| 2024-11-21 | 74.830 | 75.760 | 74.140 | 74.460 | 74.460 | 3,230,900 |
| 2024-11-20 | 74.730 | 75.310 | 72.940 | 75.240 | 75.240 | 3,077,200 |
| 2024-11-19 | 75.700 | 76.610 | 74.650 | 74.880 | 74.880 | 3,351,900 |
| 2024-11-18 | 75.880 | 78.160 | 75.690 | 76.270 | 76.270 | 3,898,000 |
| 2024-11-15 | 75.510 | 78.110 | 75.130 | 75.880 | 75.880 | 6,877,900 |
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.