DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.970 | 7.970 | 7.800 | 7.800 | 7.800 | 23 |
| 2026-10-22 | 7.990 | 7.990 | 7.790 | 7.810 | 7.810 | 22 |
| 2026-10-21 | 8.490 | 8.490 | 8.030 | 8.060 | 8.060 | 153 |
| 2026-10-20 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 12 |
| 2026-10-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 5 |
| 2026-10-15 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 318 |
| 2026-10-14 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-10-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-10-09 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-10-08 | 8.160 | 8.480 | 8.160 | 8.480 | 8.480 | 14 |
| 2026-10-07 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2026-10-06 | 8.500 | 8.500 | 8.300 | 8.330 | 8.330 | 287 |
| 2026-10-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2 |
| 2026-10-02 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 4 |
| 2026-10-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-09-30 | 8.930 | 8.930 | 8.900 | 8.900 | 8.900 | 6 |
| 2026-09-29 | 8.950 | 9.060 | 8.950 | 9.060 | 9.060 | 2 |
| 2026-09-28 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2026-09-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 2 |
| 2026-09-24 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 12 |
| 2026-09-23 | 9.220 | 9.220 | 9.140 | 9.140 | 9.140 | 44 |
| 2026-09-22 | 9.130 | 9.210 | 9.130 | 9.210 | 9.210 | 4 |
| 2026-09-21 | 9.110 | 9.160 | 9.090 | 9.100 | 9.100 | 30 |
| 2026-09-18 | 8.770 | 9.250 | 8.770 | 9.250 | 9.250 | 22 |
| 2026-09-17 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2026-09-16 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 13 |
| 2026-09-15 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2026-09-14 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 2 |
| 2026-09-11 | 8.510 | 8.560 | 8.490 | 8.560 | 8.560 | 149 |
| 2026-09-10 | 8.510 | 8.630 | 8.500 | 8.630 | 8.630 | 50 |
| 2026-09-09 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 5 |
| 2026-09-08 | 8.920 | 8.920 | 8.600 | 8.650 | 8.650 | 89 |
| 2026-09-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-04 | 9.030 | 9.030 | 9.000 | 9.000 | 9.000 | 303 |
| 2026-09-03 | 9.140 | 9.170 | 9.140 | 9.170 | 9.170 | 57 |
| 2026-09-02 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-09-01 | 9.350 | 9.350 | 9.280 | 9.280 | 9.280 | 5 |
| 2026-08-31 | 9.510 | 9.510 | 9.330 | 9.440 | 9.440 | 50 |
| 2026-08-28 | 9.380 | 9.410 | 9.380 | 9.410 | 9.410 | 6 |
| 2026-08-27 | 9.290 | 9.290 | 9.280 | 9.280 | 9.280 | 11 |
| 2026-08-26 | 9.220 | 9.220 | 9.200 | 9.210 | 9.210 | 7 |
| 2026-08-25 | 9.310 | 9.360 | 9.170 | 9.230 | 9.230 | 77 |
| 2026-08-24 | 9.430 | 9.450 | 9.420 | 9.450 | 9.450 | 13 |
| 2026-08-21 | 9.520 | 9.520 | 9.310 | 9.310 | 9.310 | 15 |
| 2026-08-20 | 9.180 | 9.420 | 9.180 | 9.420 | 9.420 | 32 |
| 2026-08-19 | 9.360 | 9.360 | 9.190 | 9.310 | 9.310 | 250 |
| 2026-08-18 | 9.380 | 9.380 | 9.360 | 9.360 | 9.360 | 2 |
| 2026-08-17 | 9.220 | 9.280 | 9.220 | 9.230 | 9.230 | 74 |
| 2026-08-14 | 9.570 | 9.570 | 9.380 | 9.390 | 9.390 | 67 |
| 2026-08-13 | 9.370 | 9.490 | 9.370 | 9.470 | 9.470 | 14,264 |
| 2026-08-12 | 9.260 | 9.310 | 9.200 | 9.280 | 9.280 | 364 |
| 2026-08-11 | 9.070 | 9.250 | 9.070 | 9.250 | 9.250 | 1,028 |
| 2026-08-10 | 8.650 | 9.000 | 8.650 | 8.980 | 8.980 | 170 |
| 2026-08-07 | 8.270 | 8.640 | 8.270 | 8.630 | 8.630 | 355 |
| 2026-08-06 | 8.410 | 8.540 | 8.410 | 8.490 | 8.490 | 813 |
| 2026-08-05 | 8.920 | 8.920 | 8.450 | 8.540 | 8.540 | 748 |
| 2026-08-04 | 8.920 | 8.970 | 8.830 | 8.920 | 8.920 | 849 |
| 2026-08-03 | 8.670 | 8.860 | 8.670 | 8.830 | 8.830 | 288 |
| 2026-07-31 | 8.340 | 8.540 | 7.010 | 8.480 | 8.480 | 8,068 |
| 2026-07-30 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
Page 1 of 17 · 1,014 trading daysOlder →
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.