DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.200 | 8.560 | 8.200 | 8.560 | 8.560 | 16 |
| 2025-08-11 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2025-08-08 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1 |
| 2025-08-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-08-06 | 8.510 | 8.510 | 8.400 | 8.400 | 8.400 | 50 |
| 2025-08-05 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 0 |
| 2025-08-04 | 8.870 | 8.870 | 8.380 | 8.420 | 8.420 | 227 |
| 2025-08-01 | 9.000 | 9.000 | 8.770 | 8.770 | 8.770 | 135 |
| 2025-07-31 | 9.520 | 9.520 | 9.050 | 9.050 | 9.050 | 100 |
| 2025-07-30 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 1,000 |
| 2025-07-29 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 125 |
| 2025-07-28 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2025-07-25 | 9.850 | 9.890 | 9.850 | 9.870 | 9.870 | 24 |
| 2025-07-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-07-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-07-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2025-07-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 20 |
| 2025-07-18 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-07-17 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-07-16 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-07-15 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 2 |
| 2025-07-14 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-11 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-10 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-09 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-08 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-07 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-04 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-03 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-02 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-07-01 | 9.170 | 9.170 | 9.080 | 9.080 | 9.080 | 10 |
| 2025-06-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2025-06-27 | 9.500 | 9.510 | 9.400 | 9.400 | 9.400 | 54 |
| 2025-06-26 | 9.370 | 9.380 | 9.370 | 9.380 | 9.380 | 12 |
| 2025-06-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-06-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-06-23 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 33 |
| 2025-06-20 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2025-06-18 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2025-06-17 | 9.010 | 9.060 | 8.970 | 8.970 | 8.970 | 50 |
| 2025-06-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2025-06-13 | 9.190 | 9.190 | 9.120 | 9.120 | 9.120 | 150 |
| 2025-06-12 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 100 |
| 2025-06-11 | 9.500 | 9.500 | 9.230 | 9.230 | 9.230 | 32 |
| 2025-06-10 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 58 |
| 2025-06-09 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-06-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2 |
| 2025-06-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1 |
| 2025-06-04 | 9.820 | 9.820 | 9.730 | 9.750 | 9.750 | 85 |
| 2025-06-03 | 9.770 | 9.820 | 9.770 | 9.810 | 9.810 | 26 |
| 2025-06-02 | 9.620 | 9.770 | 9.620 | 9.770 | 9.770 | 1,000 |
| 2025-05-30 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 5 |
| 2025-05-29 | 9.610 | 9.610 | 9.550 | 9.550 | 9.550 | 50 |
| 2025-05-28 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2025-05-27 | 9.460 | 9.700 | 9.460 | 9.610 | 9.610 | 64 |
| 2025-05-26 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2025-05-23 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1 |
| 2025-05-22 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 0 |
| 2025-05-21 | 9.710 | 9.710 | 9.570 | 9.570 | 9.570 | 50 |
| 2025-05-20 | 9.570 | 9.870 | 9.570 | 9.870 | 9.870 | 34 |
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.