DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.490 | 6.610 | 6.350 | 6.610 | 6.610 | 398 |
| 2025-11-03 | 6.300 | 6.470 | 6.270 | 6.410 | 6.410 | 3,554 |
| 2025-10-31 | 6.230 | 6.440 | 6.140 | 6.310 | 6.310 | 9,046 |
| 2025-10-30 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 300 |
| 2025-10-29 | 7.320 | 7.320 | 7.290 | 7.290 | 7.290 | 63 |
| 2025-10-28 | 7.450 | 7.450 | 7.280 | 7.370 | 7.370 | 1,382 |
| 2025-10-27 | 7.550 | 7.580 | 7.550 | 7.580 | 7.580 | 22 |
| 2025-10-24 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1 |
| 2025-10-23 | 7.640 | 7.710 | 7.630 | 7.710 | 7.710 | 956 |
| 2025-10-22 | 7.560 | 7.700 | 7.560 | 7.630 | 7.630 | 889 |
| 2025-10-21 | 7.490 | 7.520 | 7.490 | 7.520 | 7.520 | 68 |
| 2025-10-20 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-17 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-16 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-10-15 | 7.130 | 7.130 | 7.090 | 7.090 | 7.090 | 21 |
| 2025-10-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2025-10-13 | 7.210 | 7.210 | 7.120 | 7.120 | 7.120 | 22 |
| 2025-10-10 | 7.430 | 7.430 | 7.200 | 7.200 | 7.200 | 420 |
| 2025-10-09 | 7.220 | 7.360 | 7.220 | 7.300 | 7.300 | 707 |
| 2025-10-08 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1 |
| 2025-10-07 | 7.120 | 7.120 | 7.080 | 7.080 | 7.080 | 102 |
| 2025-10-06 | 7.290 | 7.290 | 7.030 | 7.030 | 7.030 | 301 |
| 2025-10-03 | 7.190 | 7.210 | 7.180 | 7.210 | 7.210 | 856 |
| 2025-10-02 | 7.020 | 7.120 | 6.970 | 7.120 | 7.120 | 302 |
| 2025-10-01 | 7.050 | 7.050 | 6.780 | 6.990 | 6.990 | 1,355 |
| 2025-09-30 | 7.090 | 7.170 | 7.090 | 7.170 | 7.170 | 50 |
| 2025-09-29 | 7.100 | 7.100 | 6.930 | 7.010 | 7.010 | 449 |
| 2025-09-26 | 7.350 | 7.360 | 7.130 | 7.160 | 7.160 | 54 |
| 2025-09-25 | 7.030 | 7.310 | 7.030 | 7.310 | 7.310 | 50 |
| 2025-09-24 | 7.290 | 7.290 | 7.180 | 7.180 | 7.180 | 102 |
| 2025-09-23 | 7.310 | 7.310 | 7.290 | 7.290 | 7.290 | 191 |
| 2025-09-22 | 7.250 | 7.450 | 7.170 | 7.450 | 7.450 | 1,345 |
| 2025-09-19 | 8.110 | 8.110 | 7.150 | 7.170 | 7.170 | 2,610 |
| 2025-09-18 | 7.810 | 8.000 | 7.750 | 8.000 | 8.000 | 1,378 |
| 2025-09-17 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 1,850 |
| 2025-09-16 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2025-09-15 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1 |
| 2025-09-12 | 8.200 | 8.200 | 8.080 | 8.130 | 8.130 | 1,770 |
| 2025-09-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-09-10 | 8.300 | 8.300 | 8.170 | 8.200 | 8.200 | 150 |
| 2025-09-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2025-09-08 | 8.500 | 8.520 | 8.410 | 8.410 | 8.410 | 150 |
| 2025-09-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-09-04 | 8.700 | 8.890 | 8.700 | 8.750 | 8.750 | 332 |
| 2025-09-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-09-02 | 8.150 | 8.190 | 8.110 | 8.150 | 8.150 | 114 |
| 2025-09-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2025-08-29 | 8.100 | 8.110 | 8.100 | 8.110 | 8.110 | 17 |
| 2025-08-28 | 8.090 | 8.140 | 8.090 | 8.100 | 8.100 | 407 |
| 2025-08-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2 |
| 2025-08-26 | 8.100 | 8.310 | 8.100 | 8.310 | 8.310 | 101 |
| 2025-08-25 | 8.470 | 8.470 | 8.240 | 8.260 | 8.260 | 150 |
| 2025-08-22 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-08-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-08-20 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-08-19 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-08-18 | 8.530 | 8.830 | 8.530 | 8.760 | 8.760 | 52 |
| 2025-08-15 | 8.380 | 8.760 | 8.380 | 8.710 | 8.710 | 21 |
| 2025-08-14 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2025-08-13 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
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.