Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 7.980 | 8.960 | 7.610 | 8.370 | 2.093 | 3,327,200 |
| 2009-08-20 | 7.570 | 7.910 | 7.500 | 7.870 | 1.968 | 2,039,600 |
| 2009-08-19 | 7.150 | 7.660 | 7.140 | 7.610 | 1.903 | 2,450,800 |
| 2009-08-18 | 6.840 | 7.270 | 6.750 | 7.230 | 1.808 | 1,286,000 |
| 2009-08-17 | 6.750 | 6.940 | 6.560 | 6.820 | 1.705 | 1,452,000 |
| 2009-08-14 | 6.830 | 6.920 | 6.660 | 6.900 | 1.725 | 1,912,800 |
| 2009-08-13 | 6.780 | 6.960 | 6.510 | 6.820 | 1.705 | 1,234,800 |
| 2009-08-12 | 6.510 | 6.800 | 6.510 | 6.760 | 1.690 | 869,200 |
| 2009-08-11 | 6.590 | 6.820 | 6.500 | 6.520 | 1.630 | 567,600 |
| 2009-08-10 | 6.760 | 6.900 | 6.550 | 6.650 | 1.663 | 536,400 |
| 2009-08-07 | 6.800 | 7.000 | 6.640 | 6.840 | 1.710 | 1,097,200 |
| 2009-08-06 | 6.870 | 6.890 | 6.690 | 6.690 | 1.673 | 1,194,800 |
| 2009-08-05 | 7.170 | 7.210 | 6.760 | 6.800 | 1.700 | 962,400 |
| 2009-08-04 | 6.610 | 7.450 | 6.580 | 7.130 | 1.783 | 2,840,400 |
| 2009-08-03 | 6.490 | 6.750 | 6.370 | 6.680 | 1.670 | 1,254,800 |
| 2009-07-31 | 6.710 | 6.730 | 6.340 | 6.460 | 1.615 | 1,170,000 |
| 2009-07-30 | 6.610 | 6.960 | 6.490 | 6.760 | 1.690 | 2,284,400 |
| 2009-07-29 | 6.190 | 6.580 | 5.960 | 6.570 | 1.643 | 3,027,600 |
| 2009-07-28 | 5.910 | 6.170 | 5.800 | 6.160 | 1.540 | 701,600 |
| 2009-07-27 | 5.810 | 6.000 | 5.500 | 5.970 | 1.493 | 1,004,800 |
| 2009-07-24 | 5.700 | 5.930 | 5.390 | 5.800 | 1.450 | 4,350,400 |
| 2009-07-23 | 5.570 | 5.790 | 5.540 | 5.690 | 1.423 | 1,390,400 |
| 2009-07-22 | 5.440 | 5.660 | 5.400 | 5.590 | 1.398 | 560,400 |
| 2009-07-21 | 5.660 | 5.660 | 5.400 | 5.450 | 1.363 | 2,505,600 |
| 2009-07-20 | 5.560 | 5.650 | 5.500 | 5.610 | 1.403 | 536,800 |
| 2009-07-17 | 5.720 | 5.720 | 5.460 | 5.510 | 1.378 | 894,400 |
| 2009-07-16 | 5.700 | 5.780 | 5.580 | 5.700 | 1.425 | 935,600 |
| 2009-07-15 | 5.590 | 5.810 | 5.590 | 5.750 | 1.438 | 1,456,800 |
| 2009-07-14 | 5.380 | 5.570 | 5.310 | 5.520 | 1.380 | 620,000 |
| 2009-07-13 | 5.350 | 5.420 | 5.250 | 5.400 | 1.350 | 672,800 |
| 2009-07-10 | 5.300 | 5.580 | 5.260 | 5.330 | 1.333 | 413,200 |
| 2009-07-09 | 5.370 | 5.460 | 5.250 | 5.330 | 1.333 | 813,200 |
| 2009-07-08 | 5.330 | 5.540 | 5.250 | 5.350 | 1.338 | 1,961,600 |
| 2009-07-07 | 5.640 | 5.660 | 5.280 | 5.290 | 1.323 | 1,425,600 |
| 2009-07-06 | 5.860 | 5.860 | 5.410 | 5.620 | 1.405 | 1,452,000 |
| 2009-07-02 | 6.170 | 6.170 | 5.800 | 5.880 | 1.470 | 1,236,400 |
| 2009-07-01 | 6.270 | 6.380 | 6.180 | 6.220 | 1.555 | 714,800 |
| 2009-06-30 | 6.230 | 6.360 | 6.050 | 6.190 | 1.548 | 902,400 |
| 2009-06-29 | 6.290 | 6.300 | 6.090 | 6.240 | 1.560 | 753,200 |
| 2009-06-26 | 6.240 | 6.350 | 6.080 | 6.240 | 1.560 | 7,468,000 |
| 2009-06-25 | 6.210 | 6.390 | 6.160 | 6.300 | 1.575 | 1,160,000 |
| 2009-06-24 | 6.310 | 6.490 | 6.120 | 6.250 | 1.563 | 962,800 |
| 2009-06-23 | 6.110 | 6.390 | 6.050 | 6.270 | 1.568 | 1,172,400 |
| 2009-06-22 | 5.980 | 6.260 | 5.860 | 6.030 | 1.508 | 1,711,200 |
| 2009-06-19 | 6.390 | 6.390 | 5.970 | 6.000 | 1.500 | 3,146,800 |
| 2009-06-18 | 6.770 | 6.820 | 6.270 | 6.280 | 1.570 | 1,490,800 |
| 2009-06-17 | 6.430 | 7.050 | 6.390 | 6.700 | 1.675 | 2,233,600 |
| 2009-06-16 | 6.260 | 6.560 | 6.230 | 6.450 | 1.613 | 1,702,000 |
| 2009-06-15 | 5.880 | 6.430 | 5.880 | 6.360 | 1.590 | 1,882,000 |
| 2009-06-12 | 5.790 | 6.260 | 5.720 | 6.220 | 1.555 | 1,335,200 |
| 2009-06-11 | 5.690 | 5.890 | 5.560 | 5.770 | 1.443 | 1,086,000 |
| 2009-06-10 | 5.570 | 5.700 | 5.520 | 5.690 | 1.423 | 3,343,200 |
| 2009-06-09 | 5.600 | 5.670 | 5.500 | 5.530 | 1.383 | 494,400 |
| 2009-06-08 | 5.450 | 6.230 | 5.430 | 5.570 | 1.393 | 4,654,000 |
| 2009-06-05 | 5.540 | 5.570 | 5.300 | 5.450 | 1.363 | 677,200 |
| 2009-06-04 | 5.240 | 5.490 | 5.180 | 5.460 | 1.365 | 1,090,000 |
| 2009-06-03 | 5.410 | 5.520 | 5.060 | 5.220 | 1.305 | 1,185,600 |
| 2009-06-02 | 5.630 | 5.740 | 5.420 | 5.460 | 1.365 | 907,200 |
| 2009-06-01 | 5.520 | 5.960 | 5.520 | 5.640 | 1.410 | 1,138,000 |
| 2009-05-29 | 5.070 | 5.560 | 5.050 | 5.560 | 1.390 | 4,096,800 |
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.