Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 58.020 | 58.250 | 54.110 | 55.000 | 55.000 | 10,943,900 |
| 2025-11-06 | 58.970 | 60.000 | 56.890 | 58.020 | 58.020 | 8,984,500 |
| 2025-11-05 | 60.950 | 60.950 | 58.340 | 59.280 | 59.280 | 8,967,400 |
| 2025-11-04 | 61.090 | 62.390 | 58.880 | 61.180 | 61.180 | 11,623,100 |
| 2025-11-03 | 58.550 | 61.150 | 58.500 | 60.430 | 60.430 | 17,887,200 |
| 2025-10-31 | 59.190 | 60.360 | 56.450 | 58.220 | 58.220 | 26,557,700 |
| 2025-10-30 | 68.360 | 69.170 | 68.000 | 68.200 | 68.200 | 7,250,700 |
| 2025-10-29 | 68.920 | 69.100 | 67.800 | 68.180 | 68.180 | 4,434,800 |
| 2025-10-28 | 70.670 | 70.670 | 66.420 | 69.230 | 69.230 | 8,687,500 |
| 2025-10-27 | 70.870 | 71.120 | 69.820 | 70.630 | 70.630 | 2,908,900 |
| 2025-10-24 | 71.140 | 72.080 | 70.310 | 70.330 | 70.330 | 3,161,800 |
| 2025-10-23 | 70.700 | 71.500 | 70.110 | 71.060 | 71.060 | 2,856,200 |
← NewerPage 5 of 5 · 252 trading days
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.