Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 9.330 | 9.680 | 9.250 | 9.650 | 2.413 | 1,068,800 |
| 2010-02-11 | 9.240 | 9.490 | 9.010 | 9.460 | 2.365 | 881,200 |
| 2010-02-10 | 8.810 | 9.220 | 8.660 | 9.220 | 2.305 | 957,200 |
| 2010-02-09 | 9.000 | 9.060 | 8.720 | 8.830 | 2.208 | 994,400 |
| 2010-02-08 | 9.050 | 9.090 | 8.850 | 8.860 | 2.215 | 559,200 |
| 2010-02-05 | 9.060 | 9.060 | 8.780 | 8.990 | 2.248 | 1,872,800 |
| 2010-02-04 | 9.140 | 9.210 | 8.940 | 8.990 | 2.248 | 1,688,000 |
| 2010-02-03 | 9.270 | 9.430 | 9.100 | 9.240 | 2.310 | 550,400 |
| 2010-02-02 | 9.340 | 9.490 | 9.240 | 9.340 | 2.335 | 1,320,400 |
| 2010-02-01 | 9.190 | 9.370 | 9.100 | 9.360 | 2.340 | 1,272,000 |
| 2010-01-29 | 9.300 | 9.580 | 9.050 | 9.060 | 2.265 | 3,249,600 |
| 2010-01-28 | 9.540 | 9.540 | 9.080 | 9.240 | 2.310 | 1,748,800 |
| 2010-01-27 | 9.230 | 9.600 | 9.210 | 9.550 | 2.388 | 2,777,600 |
| 2010-01-26 | 9.310 | 9.500 | 9.240 | 9.270 | 2.318 | 1,785,200 |
| 2010-01-25 | 9.460 | 9.540 | 9.110 | 9.370 | 2.343 | 1,670,000 |
| 2010-01-22 | 9.690 | 9.710 | 9.210 | 9.360 | 2.340 | 1,914,800 |
| 2010-01-21 | 10.040 | 10.040 | 9.460 | 9.750 | 2.438 | 1,937,200 |
| 2010-01-20 | 10.030 | 10.190 | 9.920 | 10.010 | 2.503 | 1,725,600 |
| 2010-01-19 | 9.650 | 10.200 | 9.650 | 10.070 | 2.518 | 2,956,400 |
| 2010-01-15 | 9.490 | 9.890 | 9.280 | 9.700 | 2.425 | 11,244,800 |
| 2010-01-14 | 9.230 | 9.360 | 9.190 | 9.220 | 2.305 | 740,000 |
| 2010-01-13 | 9.470 | 9.580 | 9.020 | 9.220 | 2.305 | 1,314,000 |
| 2010-01-12 | 8.970 | 9.460 | 8.900 | 9.460 | 2.365 | 1,553,600 |
| 2010-01-11 | 9.120 | 9.240 | 8.940 | 9.010 | 2.253 | 818,400 |
| 2010-01-08 | 9.200 | 9.300 | 8.970 | 9.040 | 2.260 | 698,400 |
| 2010-01-07 | 9.020 | 9.340 | 8.910 | 9.210 | 2.303 | 1,504,400 |
| 2010-01-06 | 8.710 | 9.110 | 8.640 | 8.950 | 2.238 | 4,191,200 |
| 2010-01-05 | 8.520 | 8.790 | 8.460 | 8.690 | 2.173 | 1,716,000 |
| 2010-01-04 | 8.210 | 8.560 | 8.210 | 8.560 | 2.140 | 1,492,400 |
| 2009-12-31 | 8.140 | 8.240 | 8.040 | 8.070 | 2.018 | 657,600 |
| 2009-12-30 | 7.990 | 8.120 | 7.890 | 8.120 | 2.030 | 647,200 |
| 2009-12-29 | 7.890 | 8.080 | 7.800 | 8.050 | 2.013 | 776,000 |
| 2009-12-28 | 7.780 | 7.900 | 7.650 | 7.870 | 1.968 | 766,800 |
| 2009-12-24 | 7.600 | 7.760 | 7.580 | 7.730 | 1.933 | 319,200 |
| 2009-12-23 | 7.350 | 7.590 | 7.350 | 7.550 | 1.888 | 1,370,400 |
| 2009-12-22 | 7.230 | 7.440 | 7.120 | 7.330 | 1.833 | 1,303,600 |
| 2009-12-21 | 7.340 | 7.480 | 7.140 | 7.230 | 1.808 | 999,600 |
| 2009-12-18 | 7.610 | 7.650 | 7.210 | 7.280 | 1.820 | 2,189,600 |
| 2009-12-17 | 7.670 | 7.850 | 7.370 | 7.540 | 1.885 | 927,200 |
| 2009-12-16 | 7.800 | 7.800 | 7.610 | 7.710 | 1.928 | 486,000 |
| 2009-12-15 | 7.620 | 7.870 | 7.490 | 7.710 | 1.928 | 496,800 |
| 2009-12-14 | 7.650 | 7.670 | 7.450 | 7.660 | 1.915 | 340,000 |
| 2009-12-11 | 7.550 | 7.750 | 7.420 | 7.590 | 1.898 | 1,538,400 |
| 2009-12-10 | 7.370 | 7.600 | 7.360 | 7.500 | 1.875 | 1,049,600 |
| 2009-12-09 | 7.160 | 7.340 | 7.050 | 7.330 | 1.833 | 1,242,800 |
| 2009-12-08 | 7.230 | 7.320 | 7.130 | 7.130 | 1.783 | 1,543,600 |
| 2009-12-07 | 7.290 | 7.430 | 7.250 | 7.300 | 1.825 | 1,072,000 |
| 2009-12-04 | 7.330 | 7.500 | 7.180 | 7.470 | 1.868 | 609,200 |
| 2009-12-03 | 7.290 | 7.540 | 7.130 | 7.160 | 1.790 | 1,801,600 |
| 2009-12-02 | 7.200 | 7.330 | 7.160 | 7.240 | 1.810 | 824,000 |
| 2009-12-01 | 7.280 | 7.410 | 7.110 | 7.200 | 1.800 | 3,292,800 |
| 2009-11-30 | 7.040 | 7.380 | 7.040 | 7.250 | 1.813 | 1,460,800 |
| 2009-11-27 | 7.050 | 7.200 | 7.000 | 7.000 | 1.750 | 257,600 |
| 2009-11-25 | 7.340 | 7.440 | 7.260 | 7.270 | 1.818 | 333,600 |
| 2009-11-24 | 7.380 | 7.380 | 7.200 | 7.280 | 1.820 | 672,400 |
| 2009-11-23 | 7.390 | 7.540 | 7.340 | 7.390 | 1.848 | 515,200 |
| 2009-11-20 | 7.240 | 7.460 | 7.190 | 7.270 | 1.818 | 528,400 |
| 2009-11-19 | 7.380 | 7.440 | 7.250 | 7.270 | 1.818 | 520,800 |
| 2009-11-18 | 7.510 | 7.570 | 7.350 | 7.420 | 1.855 | 350,000 |
| 2009-11-17 | 7.570 | 7.610 | 7.400 | 7.530 | 1.883 | 355,600 |
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.