DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.850 | 5.850 | 5.840 | 5.840 | 5.840 | 50 |
| 2026-05-04 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 56,852 |
| 2026-04-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 6,552 |
| 2026-04-29 | 5.890 | 5.890 | 5.750 | 5.750 | 5.750 | 79 |
| 2026-04-28 | 6.040 | 6.040 | 5.910 | 5.910 | 5.910 | 5,138 |
| 2026-04-27 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 93 |
| 2026-04-24 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 104 |
| 2026-04-23 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 11 |
| 2026-04-22 | 6.500 | 6.500 | 6.260 | 6.260 | 6.260 | 80 |
| 2026-04-20 | 6.430 | 6.500 | 6.410 | 6.430 | 6.430 | 1,119 |
| 2026-04-17 | 6.200 | 6.370 | 6.200 | 6.370 | 6.370 | 3 |
| 2026-04-16 | 6.100 | 6.130 | 6.090 | 6.130 | 6.130 | 218 |
| 2026-04-15 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 1,217 |
| 2026-04-14 | 6.330 | 6.330 | 6.270 | 6.280 | 6.280 | 1,304 |
| 2026-04-13 | 6.300 | 6.300 | 6.200 | 6.240 | 6.240 | 4,605 |
| 2026-04-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 16 |
| 2026-04-09 | 6.760 | 6.760 | 6.660 | 6.660 | 6.660 | 913 |
| 2026-04-08 | 6.670 | 6.690 | 6.670 | 6.690 | 6.690 | 940 |
| 2026-04-07 | 6.530 | 6.530 | 6.500 | 6.500 | 6.500 | 253 |
| 2026-04-06 | 6.470 | 6.490 | 6.470 | 6.480 | 6.480 | 3,608 |
| 2026-04-02 | 6.320 | 6.420 | 6.320 | 6.420 | 6.420 | 55 |
| 2026-04-01 | 6.520 | 6.520 | 6.430 | 6.430 | 6.430 | 13 |
| 2026-03-31 | 6.580 | 6.580 | 6.530 | 6.530 | 6.530 | 22,755 |
| 2026-03-30 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 1 |
| 2026-03-27 | 6.720 | 6.720 | 6.550 | 6.570 | 6.570 | 31 |
| 2026-03-26 | 7.020 | 7.020 | 6.940 | 6.940 | 6.940 | 5 |
| 2026-03-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2026-03-24 | 6.940 | 6.990 | 6.940 | 6.990 | 6.990 | 2 |
| 2026-03-23 | 6.800 | 7.020 | 6.800 | 6.920 | 6.920 | 2,106 |
| 2026-03-20 | 7.100 | 7.100 | 6.730 | 6.730 | 6.730 | 22 |
| 2026-03-19 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 5 |
| 2026-03-18 | 7.070 | 7.070 | 7.040 | 7.060 | 7.060 | 3,427 |
| 2026-03-17 | 7.030 | 7.060 | 7.010 | 7.010 | 7.010 | 2,564 |
| 2026-03-16 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1 |
| 2026-03-13 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 30 |
| 2026-03-12 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2026-03-11 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 23 |
| 2026-03-10 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2026-03-09 | 7.140 | 7.140 | 7.040 | 7.110 | 7.110 | 5,373 |
| 2026-03-06 | 7.400 | 7.400 | 7.190 | 7.190 | 7.190 | 3,438 |
| 2026-03-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,392 |
| 2026-03-04 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 50 |
| 2026-03-03 | 7.670 | 7.700 | 7.670 | 7.670 | 7.670 | 859 |
| 2026-03-02 | 7.510 | 7.590 | 7.490 | 7.590 | 7.590 | 643 |
| 2026-02-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-02-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,432 |
| 2026-02-25 | 7.470 | 7.500 | 7.470 | 7.500 | 7.500 | 4,158 |
| 2026-02-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 4,352 |
| 2026-02-23 | 7.600 | 7.660 | 7.600 | 7.630 | 7.630 | 256 |
| 2026-02-20 | 7.540 | 7.540 | 7.500 | 7.510 | 7.510 | 247 |
| 2026-02-19 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2026-02-18 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 255 |
| 2026-02-13 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 43 |
| 2026-02-12 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 21 |
| 2026-02-11 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 20 |
| 2026-02-10 | 7.180 | 7.180 | 7.110 | 7.110 | 7.110 | 4 |
| 2026-02-09 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 66 |
| 2026-02-06 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 38 |
| 2026-02-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-02-04 | 7.630 | 7.630 | 7.420 | 7.430 | 7.430 | 28,347 |
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.