DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-07-28 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-07-27 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-07-24 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-07-23 | 7.150 | 7.170 | 7.150 | 7.170 | 7.170 | 6 |
| 2026-07-22 | 7.260 | 7.260 | 7.210 | 7.210 | 7.210 | 25 |
| 2026-07-21 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2026-07-20 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 5 |
| 2026-07-17 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1 |
| 2026-07-16 | 7.940 | 7.980 | 7.880 | 7.900 | 7.900 | 241 |
| 2026-07-15 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2026-07-14 | 7.510 | 7.940 | 7.510 | 7.940 | 7.940 | 25,959 |
| 2026-07-13 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 2 |
| 2026-07-10 | 7.690 | 7.710 | 7.580 | 7.710 | 7.710 | 21 |
| 2026-07-09 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 1 |
| 2026-07-08 | 7.530 | 7.620 | 7.530 | 7.620 | 7.620 | 1,925 |
| 2026-07-07 | 7.470 | 7.660 | 7.470 | 7.660 | 7.660 | 367 |
| 2026-07-06 | 7.390 | 7.470 | 7.390 | 7.470 | 7.470 | 2,243 |
| 2026-07-03 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-07-02 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-07-01 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-06-30 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 16 |
| 2026-06-29 | 7.130 | 7.300 | 7.130 | 7.300 | 7.300 | 3 |
| 2026-06-26 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-06-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-06-24 | 7.230 | 7.280 | 7.230 | 7.280 | 7.280 | 110 |
| 2026-06-23 | 7.180 | 7.180 | 7.150 | 7.150 | 7.150 | 105 |
| 2026-06-22 | 7.590 | 7.590 | 7.110 | 7.110 | 7.110 | 213 |
| 2026-06-19 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2026-06-18 | 7.490 | 7.510 | 7.470 | 7.510 | 7.510 | 213 |
| 2026-06-17 | 7.470 | 7.470 | 7.250 | 7.250 | 7.250 | 452 |
| 2026-06-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4 |
| 2026-06-15 | 7.490 | 7.490 | 7.460 | 7.460 | 7.460 | 46 |
| 2026-06-12 | 7.530 | 7.560 | 7.490 | 7.560 | 7.560 | 511 |
| 2026-06-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 200 |
| 2026-06-10 | 8.140 | 8.140 | 7.720 | 7.720 | 7.720 | 85 |
| 2026-06-09 | 8.000 | 8.120 | 8.000 | 8.090 | 8.090 | 120 |
| 2026-06-08 | 7.700 | 8.110 | 7.700 | 7.990 | 7.990 | 5,234 |
| 2026-06-05 | 7.340 | 7.470 | 7.330 | 7.470 | 7.470 | 23 |
| 2026-06-03 | 7.320 | 7.350 | 7.320 | 7.350 | 7.350 | 150 |
| 2026-06-02 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2026-06-01 | 7.450 | 7.540 | 7.420 | 7.520 | 7.520 | 789 |
| 2026-05-29 | 7.350 | 7.440 | 7.330 | 7.420 | 7.420 | 920 |
| 2026-05-28 | 6.960 | 7.270 | 6.960 | 7.270 | 7.270 | 7,121 |
| 2026-05-27 | 7.100 | 7.150 | 7.100 | 7.110 | 7.110 | 73 |
| 2026-05-26 | 7.320 | 7.320 | 7.250 | 7.250 | 7.250 | 910 |
| 2026-05-25 | 7.100 | 7.110 | 7.100 | 7.110 | 7.110 | 11 |
| 2026-05-22 | 7.180 | 7.250 | 7.180 | 7.240 | 7.240 | 26 |
| 2026-05-21 | 7.180 | 7.190 | 7.080 | 7.180 | 7.180 | 2,103 |
| 2026-05-20 | 6.660 | 7.130 | 6.660 | 7.100 | 7.100 | 20,283 |
| 2026-05-19 | 6.570 | 6.810 | 6.510 | 6.800 | 6.800 | 7,321 |
| 2026-05-18 | 6.460 | 6.500 | 6.360 | 6.500 | 6.500 | 931 |
| 2026-05-15 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2026-05-14 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2026-05-13 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1 |
| 2026-05-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 50 |
| 2026-05-08 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 680 |
| 2026-05-07 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-05-06 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 2,576 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.