DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.530 | 7.550 | 7.490 | 7.550 | 7.550 | 25,581 |
| 2026-02-02 | 8.080 | 8.080 | 7.680 | 7.680 | 7.680 | 2,232 |
| 2026-01-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 7 |
| 2026-01-29 | 7.610 | 7.640 | 7.610 | 7.640 | 7.640 | 50 |
| 2026-01-28 | 7.670 | 8.080 | 7.560 | 8.080 | 8.080 | 5,082 |
| 2026-01-27 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2026-01-26 | 7.690 | 7.810 | 7.690 | 7.770 | 7.770 | 2,396 |
| 2026-01-23 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 595 |
| 2026-01-22 | 7.730 | 8.010 | 7.720 | 7.760 | 7.760 | 40 |
| 2026-01-21 | 7.670 | 7.740 | 7.630 | 7.710 | 7.710 | 948 |
| 2026-01-20 | 7.610 | 7.610 | 7.580 | 7.590 | 7.590 | 948 |
| 2026-01-19 | 7.970 | 7.970 | 7.520 | 7.520 | 7.520 | 72 |
| 2026-01-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2026-01-15 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-01-14 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 100 |
| 2026-01-13 | 7.600 | 7.640 | 7.500 | 7.500 | 7.500 | 231 |
| 2026-01-12 | 7.230 | 7.750 | 7.230 | 7.590 | 7.590 | 200 |
| 2026-01-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2 |
| 2026-01-08 | 7.460 | 7.460 | 7.330 | 7.350 | 7.350 | 50 |
| 2026-01-07 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-01-06 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-01-05 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,133 |
| 2026-01-02 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-12-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 13 |
| 2025-12-29 | 7.550 | 7.580 | 7.550 | 7.560 | 7.560 | 60 |
| 2025-12-26 | 7.520 | 7.520 | 7.430 | 7.470 | 7.470 | 428 |
| 2025-12-23 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 13 |
| 2025-12-22 | 7.370 | 7.560 | 7.370 | 7.560 | 7.560 | 164 |
| 2025-12-19 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2025-12-18 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 20 |
| 2025-12-17 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 1,310 |
| 2025-12-16 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2025-12-15 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1 |
| 2025-12-12 | 7.280 | 7.300 | 7.220 | 7.220 | 7.220 | 169 |
| 2025-12-11 | 7.380 | 7.460 | 7.380 | 7.460 | 7.460 | 41 |
| 2025-12-10 | 7.350 | 7.420 | 7.350 | 7.420 | 7.420 | 112 |
| 2025-12-09 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1 |
| 2025-12-08 | 7.220 | 7.220 | 7.120 | 7.120 | 7.120 | 388 |
| 2025-12-05 | 7.170 | 7.170 | 7.140 | 7.140 | 7.140 | 1,627 |
| 2025-12-04 | 6.830 | 6.900 | 6.830 | 6.900 | 6.900 | 723 |
| 2025-12-03 | 6.840 | 6.880 | 6.840 | 6.870 | 6.870 | 1,043 |
| 2025-12-02 | 6.930 | 6.950 | 6.880 | 6.890 | 6.890 | 301 |
| 2025-12-01 | 6.620 | 6.920 | 6.620 | 6.810 | 6.810 | 3,232 |
| 2025-11-28 | 6.780 | 6.830 | 6.740 | 6.760 | 6.760 | 2,009 |
| 2025-11-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 3 |
| 2025-11-26 | 6.730 | 6.730 | 6.630 | 6.630 | 6.630 | 101 |
| 2025-11-25 | 6.710 | 6.730 | 6.630 | 6.650 | 6.650 | 282 |
| 2025-11-24 | 6.560 | 6.740 | 6.560 | 6.740 | 6.740 | 964 |
| 2025-11-21 | 6.340 | 6.610 | 6.340 | 6.540 | 6.540 | 1,706 |
| 2025-11-19 | 6.460 | 6.460 | 6.360 | 6.360 | 6.360 | 33 |
| 2025-11-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1 |
| 2025-11-17 | 6.220 | 6.230 | 6.190 | 6.210 | 6.210 | 330 |
| 2025-11-14 | 6.390 | 6.390 | 6.230 | 6.230 | 6.230 | 380 |
| 2025-11-13 | 6.300 | 6.330 | 6.300 | 6.330 | 6.330 | 521 |
| 2025-11-12 | 6.150 | 6.310 | 6.150 | 6.310 | 6.310 | 46,004 |
| 2025-11-11 | 5.820 | 6.120 | 5.820 | 6.120 | 6.120 | 8,171 |
| 2025-11-10 | 5.880 | 5.880 | 5.840 | 5.850 | 5.850 | 108 |
| 2025-11-07 | 6.260 | 6.260 | 5.850 | 5.850 | 5.850 | 2,677 |
| 2025-11-06 | 6.360 | 6.360 | 6.120 | 6.190 | 6.190 | 2,619 |
| 2025-11-05 | 6.610 | 6.630 | 6.290 | 6.290 | 6.290 | 553 |
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.