Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 74.420 | 76.090 | 73.450 | 75.140 | 75.140 | 6,268,700 |
| 2026-07-28 | 74.570 | 76.090 | 74.090 | 74.850 | 74.850 | 4,119,900 |
| 2026-07-27 | 72.000 | 74.590 | 72.000 | 73.370 | 73.370 | 5,003,900 |
| 2026-07-24 | 71.050 | 71.850 | 69.790 | 71.540 | 71.540 | 2,844,500 |
| 2026-07-23 | 71.080 | 71.430 | 70.280 | 70.480 | 70.480 | 3,264,700 |
| 2026-07-22 | 75.040 | 75.290 | 70.730 | 71.430 | 71.430 | 3,871,000 |
| 2026-07-21 | 76.120 | 76.950 | 74.090 | 74.750 | 74.750 | 3,962,300 |
| 2026-07-20 | 76.600 | 77.090 | 75.660 | 75.690 | 75.690 | 3,188,400 |
| 2026-07-17 | 77.860 | 78.010 | 75.950 | 76.650 | 76.650 | 5,070,000 |
| 2026-07-16 | 73.620 | 79.150 | 73.120 | 77.980 | 77.980 | 6,640,100 |
| 2026-07-15 | 74.420 | 75.130 | 72.080 | 72.730 | 72.730 | 4,160,800 |
| 2026-07-14 | 75.090 | 75.430 | 73.160 | 74.120 | 74.120 | 4,002,900 |
| 2026-07-13 | 75.560 | 76.420 | 74.580 | 76.350 | 76.350 | 3,554,000 |
| 2026-07-10 | 73.330 | 75.570 | 73.310 | 74.960 | 74.960 | 3,856,800 |
| 2026-07-09 | 73.740 | 73.780 | 71.250 | 73.020 | 73.020 | 4,164,000 |
| 2026-07-08 | 73.320 | 74.390 | 72.330 | 74.060 | 74.060 | 5,338,800 |
| 2026-07-07 | 73.850 | 73.970 | 72.070 | 73.570 | 73.570 | 5,569,100 |
| 2026-07-06 | 71.300 | 72.770 | 69.740 | 72.380 | 72.380 | 4,621,500 |
| 2026-07-02 | 69.140 | 71.570 | 69.140 | 71.250 | 71.250 | 3,299,000 |
| 2026-07-01 | 68.160 | 69.660 | 67.870 | 68.860 | 68.860 | 4,793,600 |
| 2026-06-30 | 70.960 | 70.960 | 67.300 | 67.350 | 67.350 | 4,300,600 |
| 2026-06-29 | 69.670 | 71.060 | 69.460 | 69.980 | 69.980 | 3,978,700 |
| 2026-06-26 | 68.440 | 70.380 | 68.280 | 70.140 | 70.140 | 6,872,400 |
| 2026-06-25 | 69.880 | 70.790 | 68.580 | 68.650 | 68.650 | 4,111,600 |
| 2026-06-24 | 69.000 | 71.090 | 68.920 | 69.750 | 69.750 | 3,832,000 |
| 2026-06-23 | 70.240 | 70.270 | 68.720 | 68.920 | 68.920 | 6,347,300 |
| 2026-06-22 | 71.890 | 71.920 | 68.550 | 69.070 | 69.070 | 5,570,700 |
| 2026-06-18 | 72.610 | 73.690 | 71.600 | 72.470 | 72.470 | 8,571,700 |
| 2026-06-17 | 73.140 | 74.260 | 70.900 | 71.230 | 71.230 | 4,431,000 |
| 2026-06-16 | 74.350 | 74.660 | 73.070 | 73.160 | 73.160 | 3,058,200 |
| 2026-06-15 | 75.700 | 75.700 | 73.530 | 74.220 | 74.220 | 5,388,500 |
| 2026-06-12 | 75.570 | 76.250 | 73.530 | 75.370 | 75.370 | 4,773,800 |
| 2026-06-11 | 74.850 | 76.030 | 74.040 | 75.250 | 75.250 | 6,607,300 |
| 2026-06-10 | 78.820 | 78.910 | 74.640 | 74.770 | 74.770 | 5,038,100 |
| 2026-06-09 | 77.480 | 78.820 | 76.500 | 78.190 | 78.190 | 5,424,000 |
| 2026-06-08 | 73.910 | 78.520 | 73.000 | 76.620 | 76.620 | 7,571,700 |
| 2026-06-05 | 73.470 | 75.440 | 72.520 | 72.860 | 72.860 | 4,859,300 |
| 2026-06-04 | 74.130 | 74.920 | 71.530 | 72.590 | 72.590 | 6,370,200 |
| 2026-06-03 | 73.000 | 73.250 | 71.950 | 72.770 | 72.770 | 4,052,800 |
| 2026-06-02 | 74.300 | 74.360 | 72.570 | 73.450 | 73.450 | 3,751,600 |
| 2026-06-01 | 73.490 | 76.350 | 72.500 | 74.870 | 74.870 | 6,140,900 |
| 2026-05-29 | 72.890 | 73.830 | 72.500 | 73.740 | 73.740 | 9,260,400 |
| 2026-05-28 | 70.110 | 72.760 | 69.600 | 72.340 | 72.340 | 5,617,300 |
| 2026-05-27 | 72.530 | 72.650 | 69.920 | 70.260 | 70.260 | 5,863,100 |
| 2026-05-26 | 72.020 | 73.100 | 70.140 | 72.010 | 72.010 | 5,311,900 |
| 2026-05-22 | 71.900 | 73.050 | 71.310 | 72.100 | 72.100 | 6,727,000 |
| 2026-05-21 | 71.500 | 72.270 | 70.180 | 71.900 | 71.900 | 9,081,100 |
| 2026-05-20 | 66.710 | 71.480 | 66.300 | 71.440 | 71.440 | 11,248,200 |
| 2026-05-19 | 65.280 | 67.750 | 64.470 | 66.950 | 66.950 | 11,300,900 |
| 2026-05-18 | 61.790 | 65.170 | 61.540 | 65.090 | 65.090 | 13,510,500 |
| 2026-05-15 | 59.910 | 63.190 | 59.460 | 61.630 | 61.630 | 11,133,400 |
| 2026-05-14 | 59.020 | 59.560 | 57.660 | 57.820 | 57.820 | 4,318,100 |
| 2026-05-13 | 60.450 | 61.360 | 58.530 | 58.570 | 58.570 | 7,032,800 |
| 2026-05-12 | 60.140 | 61.460 | 59.650 | 61.140 | 61.140 | 6,099,600 |
| 2026-05-11 | 60.340 | 60.590 | 58.430 | 59.330 | 59.330 | 5,272,200 |
| 2026-05-08 | 60.910 | 61.370 | 60.130 | 60.610 | 60.610 | 4,217,600 |
| 2026-05-07 | 60.360 | 61.550 | 60.350 | 60.910 | 60.910 | 5,080,800 |
| 2026-05-06 | 59.710 | 61.080 | 58.700 | 60.360 | 60.360 | 5,905,300 |
| 2026-05-05 | 60.540 | 61.000 | 58.980 | 59.480 | 59.480 | 5,528,300 |
| 2026-05-04 | 61.610 | 61.630 | 59.170 | 60.040 | 60.040 | 5,492,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-06-13 | 4:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.