DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 9.610 | 9.770 | 9.610 | 9.770 | 9.770 | 151 |
| 2025-05-16 | 9.700 | 9.710 | 9.700 | 9.700 | 9.700 | 783 |
| 2025-05-15 | 9.630 | 9.710 | 9.600 | 9.700 | 9.700 | 140 |
| 2025-05-14 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1 |
| 2025-05-13 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 3 |
| 2025-05-12 | 9.860 | 9.860 | 9.620 | 9.620 | 9.620 | 60 |
| 2025-05-09 | 9.570 | 9.570 | 9.530 | 9.530 | 9.530 | 50 |
| 2025-05-08 | 9.620 | 9.700 | 9.590 | 9.590 | 9.590 | 68 |
| 2025-05-07 | 9.300 | 9.620 | 9.300 | 9.620 | 9.620 | 252 |
| 2025-05-06 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 22 |
| 2025-05-05 | 9.300 | 9.300 | 9.080 | 9.170 | 9.170 | 161 |
| 2025-05-02 | 8.270 | 9.200 | 8.270 | 9.200 | 9.200 | 276 |
| 2025-04-30 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 100 |
| 2025-04-29 | 8.000 | 8.020 | 7.970 | 7.970 | 7.970 | 22 |
| 2025-04-28 | 8.070 | 8.070 | 8.020 | 8.020 | 8.020 | 50 |
| 2025-04-25 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 50 |
| 2025-04-24 | 7.880 | 7.990 | 7.880 | 7.980 | 7.980 | 46 |
| 2025-04-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 4 |
| 2025-04-22 | 7.820 | 7.820 | 7.550 | 7.550 | 7.550 | 66 |
| 2025-04-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2 |
| 2025-04-11 | 7.800 | 7.800 | 7.700 | 7.790 | 7.790 | 55 |
| 2025-04-10 | 8.270 | 8.570 | 7.850 | 7.850 | 7.850 | 125 |
| 2025-04-09 | 7.360 | 7.790 | 7.310 | 7.750 | 7.750 | 325 |
| 2025-04-08 | 7.330 | 7.330 | 7.190 | 7.190 | 7.190 | 80 |
| 2025-04-07 | 6.930 | 7.220 | 6.930 | 7.170 | 7.170 | 5,159 |
| 2025-04-04 | 6.710 | 7.010 | 6.710 | 7.010 | 7.010 | 50 |
| 2025-04-03 | 7.410 | 7.410 | 6.920 | 6.930 | 6.930 | 421 |
| 2025-04-02 | 7.660 | 7.720 | 7.660 | 7.720 | 7.720 | 14 |
| 2025-04-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2 |
| 2025-03-31 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 552 |
| 2025-03-28 | 7.880 | 7.880 | 7.830 | 7.830 | 7.830 | 1,013 |
| 2025-03-27 | 8.080 | 8.080 | 8.050 | 8.050 | 8.050 | 111 |
| 2025-03-25 | 8.470 | 8.470 | 8.300 | 8.300 | 8.300 | 8 |
| 2025-03-20 | 8.450 | 8.450 | 8.430 | 8.450 | 8.450 | 85 |
| 2025-03-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 27 |
| 2025-03-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20 |
| 2025-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 55 |
| 2025-03-11 | 8.110 | 8.200 | 8.110 | 8.200 | 8.200 | 50 |
| 2025-03-10 | 8.700 | 8.700 | 8.310 | 8.310 | 8.310 | 230 |
| 2025-03-07 | 9.090 | 9.090 | 9.010 | 9.010 | 9.010 | 13 |
| 2025-03-06 | 9.350 | 9.350 | 9.180 | 9.180 | 9.180 | 12 |
| 2025-03-05 | 9.710 | 9.710 | 9.400 | 9.400 | 9.400 | 187 |
| 2025-02-28 | 10.260 | 10.310 | 10.260 | 10.280 | 10.280 | 50 |
| 2025-02-25 | 10.430 | 10.430 | 10.150 | 10.150 | 10.150 | 3,256 |
| 2025-02-24 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 50 |
| 2025-02-20 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 103 |
| 2025-02-19 | 10.220 | 10.350 | 10.190 | 10.190 | 10.190 | 6 |
| 2025-02-18 | 10.200 | 10.460 | 10.200 | 10.220 | 10.220 | 892 |
| 2025-02-17 | 10.060 | 10.060 | 9.590 | 9.590 | 9.590 | 1,969 |
| 2025-02-13 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 450 |
| 2025-02-12 | 9.690 | 9.780 | 9.640 | 9.640 | 9.640 | 150 |
| 2025-02-11 | 10.050 | 10.050 | 9.900 | 9.900 | 9.900 | 200 |
| 2025-02-07 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 29 |
| 2025-02-06 | 10.270 | 10.270 | 10.080 | 10.080 | 10.080 | 107 |
| 2025-02-05 | 10.040 | 10.240 | 10.040 | 10.240 | 10.240 | 3,208 |
| 2025-02-04 | 10.120 | 10.120 | 10.040 | 10.040 | 10.040 | 50 |
| 2025-02-03 | 10.190 | 10.190 | 10.090 | 10.090 | 10.090 | 50 |
| 2025-01-31 | 10.160 | 10.160 | 10.080 | 10.080 | 10.080 | 50 |
| 2025-01-30 | 10.190 | 10.330 | 10.170 | 10.170 | 10.170 | 51 |
| 2025-01-29 | 10.170 | 10.310 | 10.080 | 10.080 | 10.080 | 3 |
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.