DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 10.350 | 10.350 | 10.310 | 10.310 | 10.310 | 150 |
| 2025-01-27 | 10.590 | 10.590 | 10.260 | 10.260 | 10.260 | 8,018 |
| 2025-01-24 | 10.260 | 10.390 | 10.260 | 10.390 | 10.390 | 22 |
| 2025-01-22 | 10.390 | 10.390 | 10.280 | 10.280 | 10.280 | 20 |
| 2025-01-21 | 10.400 | 10.400 | 10.330 | 10.330 | 10.330 | 50 |
| 2025-01-17 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 50 |
| 2025-01-16 | 9.950 | 10.250 | 9.950 | 10.220 | 10.220 | 670 |
| 2025-01-15 | 9.600 | 9.860 | 9.600 | 9.670 | 9.670 | 61 |
| 2025-01-13 | 9.020 | 9.600 | 9.020 | 9.600 | 9.600 | 50 |
| 2025-01-10 | 9.460 | 9.500 | 9.440 | 9.440 | 9.440 | 1,002 |
| 2025-01-09 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1 |
| 2025-01-08 | 9.700 | 9.830 | 9.690 | 9.690 | 9.690 | 51 |
| 2025-01-07 | 9.730 | 9.730 | 9.700 | 9.700 | 9.700 | 2,145 |
| 2025-01-06 | 9.800 | 9.800 | 9.730 | 9.730 | 9.730 | 171 |
| 2025-01-02 | 9.700 | 9.940 | 9.620 | 9.620 | 9.620 | 301 |
| 2024-12-30 | 9.700 | 9.700 | 9.660 | 9.660 | 9.660 | 1,070 |
| 2024-12-27 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 1 |
| 2024-12-26 | 9.730 | 9.930 | 9.730 | 9.930 | 9.930 | 1,105 |
| 2024-12-23 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1 |
| 2024-12-20 | 9.260 | 9.870 | 9.260 | 9.780 | 9.780 | 135 |
| 2024-12-19 | 9.590 | 9.590 | 9.260 | 9.260 | 9.260 | 1,153 |
| 2024-12-18 | 9.480 | 9.540 | 9.480 | 9.490 | 9.490 | 243 |
| 2024-12-16 | 9.330 | 9.340 | 9.320 | 9.320 | 9.320 | 162 |
| 2024-12-13 | 9.430 | 9.430 | 9.330 | 9.330 | 9.330 | 50 |
| 2024-12-11 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 10 |
| 2024-12-10 | 9.650 | 9.710 | 9.630 | 9.650 | 9.650 | 300 |
| 2024-12-09 | 9.030 | 9.480 | 9.030 | 9.480 | 9.480 | 160 |
| 2024-12-06 | 9.570 | 9.570 | 9.410 | 9.430 | 9.430 | 8,442 |
| 2024-12-05 | 9.820 | 9.820 | 9.470 | 9.470 | 9.470 | 403 |
| 2024-12-04 | 9.810 | 9.940 | 9.810 | 9.830 | 9.830 | 2,327 |
| 2024-12-03 | 9.670 | 9.670 | 9.650 | 9.650 | 9.650 | 478 |
| 2024-12-02 | 9.860 | 9.860 | 9.410 | 9.600 | 9.600 | 10,005 |
| 2024-11-29 | 9.490 | 9.490 | 9.380 | 9.380 | 9.380 | 1,062 |
| 2024-11-28 | 9.470 | 9.540 | 9.270 | 9.300 | 9.300 | 1,647 |
| 2024-11-27 | 9.160 | 9.380 | 9.120 | 9.380 | 9.380 | 2,508 |
| 2024-11-26 | 9.110 | 9.200 | 9.020 | 9.020 | 9.020 | 2,041 |
| 2024-11-25 | 8.610 | 9.070 | 8.560 | 9.070 | 9.070 | 5,104 |
| 2024-11-22 | 8.810 | 8.810 | 8.650 | 8.650 | 8.650 | 317 |
| 2024-11-21 | 8.650 | 8.760 | 8.650 | 8.760 | 8.760 | 123 |
| 2024-11-19 | 8.790 | 8.790 | 8.720 | 8.720 | 8.720 | 16 |
| 2024-11-18 | 8.870 | 8.940 | 8.800 | 8.800 | 8.800 | 1,280 |
| 2024-11-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2024-11-13 | 8.520 | 8.520 | 8.400 | 8.400 | 8.400 | 93 |
| 2024-11-12 | 8.150 | 8.660 | 8.150 | 8.560 | 8.560 | 1,467 |
| 2024-11-11 | 8.240 | 8.250 | 8.080 | 8.250 | 8.250 | 1,168 |
| 2024-11-08 | 8.070 | 8.070 | 8.010 | 8.010 | 8.010 | 481 |
| 2024-11-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 30 |
| 2024-11-06 | 7.830 | 7.870 | 7.790 | 7.790 | 7.790 | 662 |
| 2024-11-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 150 |
| 2024-11-04 | 8.230 | 8.230 | 8.080 | 8.080 | 8.080 | 75 |
| 2024-11-01 | 8.210 | 8.230 | 8.180 | 8.180 | 8.180 | 670 |
| 2024-10-31 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 1,043 |
| 2024-10-30 | 8.270 | 8.270 | 8.250 | 8.250 | 8.250 | 117 |
| 2024-10-29 | 8.300 | 8.300 | 8.210 | 8.300 | 8.300 | 3,522 |
| 2024-10-28 | 8.330 | 8.480 | 8.300 | 8.300 | 8.300 | 60 |
| 2024-10-25 | 8.280 | 8.650 | 8.280 | 8.510 | 8.510 | 12,829 |
| 2024-10-24 | 8.380 | 8.480 | 8.380 | 8.470 | 8.470 | 72 |
| 2024-10-23 | 8.330 | 8.340 | 8.270 | 8.270 | 8.270 | 33 |
| 2024-10-22 | 8.250 | 8.270 | 8.250 | 8.270 | 8.270 | 6,552 |
| 2024-10-21 | 8.270 | 8.400 | 8.270 | 8.290 | 8.290 | 2,498 |
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.