Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 7.330 | 7.690 | 7.330 | 7.580 | 1.895 | 1,134,000 |
| 2009-11-13 | 7.080 | 7.500 | 7.080 | 7.290 | 1.823 | 704,000 |
| 2009-11-12 | 7.380 | 7.450 | 6.990 | 7.020 | 1.755 | 635,200 |
| 2009-11-11 | 7.390 | 7.500 | 7.290 | 7.370 | 1.843 | 324,800 |
| 2009-11-10 | 7.370 | 7.430 | 7.150 | 7.300 | 1.825 | 581,200 |
| 2009-11-09 | 7.480 | 7.660 | 7.370 | 7.410 | 1.853 | 703,600 |
| 2009-11-06 | 7.220 | 7.490 | 7.170 | 7.390 | 1.848 | 1,766,800 |
| 2009-11-05 | 6.980 | 7.400 | 6.980 | 7.330 | 1.833 | 1,191,600 |
| 2009-11-04 | 6.920 | 7.050 | 6.910 | 6.940 | 1.735 | 747,600 |
| 2009-11-03 | 6.710 | 6.910 | 6.600 | 6.900 | 1.725 | 653,600 |
| 2009-11-02 | 6.940 | 6.940 | 6.650 | 6.780 | 1.695 | 701,600 |
| 2009-10-30 | 7.000 | 7.070 | 6.530 | 6.860 | 1.715 | 1,932,800 |
| 2009-10-29 | 7.060 | 7.130 | 6.950 | 7.030 | 1.758 | 888,000 |
| 2009-10-28 | 7.340 | 7.400 | 6.960 | 6.970 | 1.743 | 882,800 |
| 2009-10-27 | 7.330 | 7.500 | 7.160 | 7.330 | 1.833 | 1,235,600 |
| 2009-10-26 | 7.490 | 7.690 | 7.290 | 7.330 | 1.833 | 682,800 |
| 2009-10-23 | 7.720 | 7.790 | 7.420 | 7.500 | 1.875 | 547,200 |
| 2009-10-22 | 7.580 | 7.750 | 7.530 | 7.720 | 1.930 | 641,600 |
| 2009-10-21 | 7.750 | 7.990 | 7.550 | 7.590 | 1.898 | 667,200 |
| 2009-10-20 | 7.860 | 7.950 | 7.730 | 7.780 | 1.945 | 572,800 |
| 2009-10-19 | 7.770 | 7.880 | 7.510 | 7.860 | 1.965 | 483,600 |
| 2009-10-16 | 7.770 | 7.850 | 7.550 | 7.720 | 1.930 | 533,200 |
| 2009-10-15 | 7.650 | 7.960 | 7.550 | 7.850 | 1.963 | 611,200 |
| 2009-10-14 | 7.750 | 7.790 | 7.580 | 7.730 | 1.933 | 601,600 |
| 2009-10-13 | 7.750 | 7.750 | 7.520 | 7.630 | 1.908 | 547,600 |
| 2009-10-12 | 7.930 | 8.000 | 7.700 | 7.740 | 1.935 | 881,600 |
| 2009-10-09 | 7.610 | 7.900 | 7.600 | 7.880 | 1.970 | 634,000 |
| 2009-10-08 | 7.900 | 7.920 | 7.650 | 7.680 | 1.920 | 1,366,000 |
| 2009-10-07 | 7.960 | 8.000 | 7.800 | 7.880 | 1.970 | 509,600 |
| 2009-10-06 | 8.250 | 8.250 | 7.930 | 8.020 | 2.005 | 813,200 |
| 2009-10-05 | 7.580 | 8.260 | 7.580 | 8.220 | 2.055 | 1,555,200 |
| 2009-10-02 | 7.500 | 7.630 | 7.250 | 7.520 | 1.880 | 752,800 |
| 2009-10-01 | 7.910 | 7.950 | 7.630 | 7.630 | 1.908 | 915,600 |
| 2009-09-30 | 8.000 | 8.000 | 7.640 | 7.930 | 1.983 | 919,600 |
| 2009-09-29 | 7.960 | 8.100 | 7.910 | 8.000 | 2.000 | 466,000 |
| 2009-09-28 | 7.770 | 8.070 | 7.590 | 7.980 | 1.995 | 954,000 |
| 2009-09-25 | 7.770 | 7.820 | 7.510 | 7.720 | 1.930 | 1,871,600 |
| 2009-09-24 | 8.000 | 8.130 | 7.730 | 7.810 | 1.953 | 1,136,800 |
| 2009-09-23 | 8.070 | 8.150 | 7.950 | 7.970 | 1.993 | 704,400 |
| 2009-09-22 | 8.040 | 8.260 | 7.950 | 8.030 | 2.008 | 1,488,800 |
| 2009-09-21 | 7.940 | 8.110 | 7.820 | 8.000 | 2.000 | 744,000 |
| 2009-09-18 | 7.950 | 8.010 | 7.890 | 8.000 | 2.000 | 1,208,800 |
| 2009-09-17 | 8.000 | 8.070 | 7.850 | 7.920 | 1.980 | 356,800 |
| 2009-09-16 | 8.090 | 8.090 | 7.770 | 8.020 | 2.005 | 1,061,200 |
| 2009-09-15 | 8.160 | 8.160 | 7.980 | 8.040 | 2.010 | 520,800 |
| 2009-09-14 | 8.250 | 8.310 | 8.030 | 8.200 | 2.050 | 529,600 |
| 2009-09-11 | 8.470 | 8.470 | 8.190 | 8.250 | 2.063 | 539,600 |
| 2009-09-10 | 8.310 | 8.540 | 8.100 | 8.480 | 2.120 | 1,174,400 |
| 2009-09-09 | 8.140 | 8.390 | 8.110 | 8.360 | 2.090 | 1,182,400 |
| 2009-09-08 | 8.120 | 8.190 | 7.950 | 8.120 | 2.030 | 699,600 |
| 2009-09-04 | 8.040 | 8.120 | 7.960 | 8.090 | 2.023 | 1,888,000 |
| 2009-09-03 | 7.750 | 8.090 | 7.650 | 8.040 | 2.010 | 1,207,600 |
| 2009-09-02 | 7.630 | 7.780 | 7.570 | 7.710 | 1.928 | 1,219,600 |
| 2009-09-01 | 7.730 | 8.020 | 7.600 | 7.690 | 1.923 | 848,000 |
| 2009-08-31 | 7.890 | 7.950 | 7.360 | 7.810 | 1.953 | 1,119,600 |
| 2009-08-28 | 8.150 | 8.210 | 7.850 | 7.950 | 1.988 | 775,600 |
| 2009-08-27 | 8.130 | 8.310 | 7.930 | 8.130 | 2.033 | 1,106,800 |
| 2009-08-26 | 8.270 | 8.290 | 8.070 | 8.200 | 2.050 | 3,006,000 |
| 2009-08-25 | 8.280 | 8.310 | 8.080 | 8.220 | 2.055 | 1,030,400 |
| 2009-08-24 | 8.480 | 8.640 | 8.070 | 8.210 | 2.053 | 3,179,600 |
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.