Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 5.340 | 5.340 | 4.850 | 5.050 | 1.263 | 1,502,000 |
| 2009-05-27 | 4.980 | 5.470 | 4.810 | 5.310 | 1.328 | 1,436,000 |
| 2009-05-26 | 4.690 | 5.090 | 4.630 | 5.010 | 1.253 | 1,939,200 |
| 2009-05-22 | 4.630 | 4.800 | 4.630 | 4.750 | 1.188 | 406,800 |
| 2009-05-21 | 4.540 | 4.770 | 4.490 | 4.610 | 1.153 | 926,400 |
| 2009-05-20 | 4.610 | 4.800 | 4.570 | 4.610 | 1.153 | 687,200 |
| 2009-05-19 | 4.500 | 4.600 | 4.320 | 4.580 | 1.145 | 511,200 |
| 2009-05-18 | 4.210 | 4.600 | 4.190 | 4.520 | 1.130 | 1,222,800 |
| 2009-05-15 | 3.830 | 4.230 | 3.790 | 4.050 | 1.013 | 891,600 |
| 2009-05-14 | 3.740 | 3.890 | 3.530 | 3.790 | 0.948 | 1,412,400 |
| 2009-05-13 | 3.750 | 3.780 | 3.570 | 3.720 | 0.930 | 774,000 |
| 2009-05-12 | 3.940 | 3.940 | 3.580 | 3.830 | 0.958 | 691,600 |
| 2009-05-11 | 3.920 | 4.000 | 3.860 | 3.920 | 0.980 | 348,400 |
| 2009-05-08 | 3.930 | 4.080 | 3.740 | 4.000 | 1.000 | 497,200 |
| 2009-05-07 | 4.120 | 4.300 | 3.840 | 3.880 | 0.970 | 798,800 |
| 2009-05-06 | 4.070 | 4.240 | 4.000 | 4.070 | 1.018 | 496,000 |
| 2009-05-05 | 4.070 | 4.100 | 3.870 | 4.000 | 1.000 | 710,000 |
| 2009-05-04 | 4.240 | 4.400 | 4.050 | 4.090 | 1.023 | 1,262,000 |
| 2009-05-01 | 4.450 | 4.450 | 4.190 | 4.200 | 1.050 | 1,402,400 |
| 2009-04-30 | 4.350 | 4.480 | 4.240 | 4.480 | 1.120 | 1,042,000 |
| 2009-04-29 | 4.190 | 4.410 | 4.100 | 4.290 | 1.073 | 392,400 |
| 2009-04-28 | 4.000 | 4.200 | 3.980 | 4.140 | 1.035 | 241,200 |
| 2009-04-27 | 4.380 | 4.410 | 3.890 | 4.030 | 1.008 | 1,162,400 |
| 2009-04-24 | 4.440 | 4.580 | 4.290 | 4.450 | 1.113 | 521,200 |
| 2009-04-23 | 4.580 | 4.650 | 4.220 | 4.400 | 1.100 | 348,400 |
| 2009-04-22 | 4.540 | 4.860 | 4.510 | 4.570 | 1.143 | 361,200 |
| 2009-04-21 | 4.530 | 4.750 | 4.410 | 4.610 | 1.153 | 770,000 |
| 2009-04-20 | 4.500 | 4.610 | 4.370 | 4.550 | 1.138 | 464,000 |
| 2009-04-17 | 4.730 | 4.730 | 4.510 | 4.570 | 1.143 | 406,400 |
| 2009-04-16 | 4.800 | 4.890 | 4.550 | 4.710 | 1.178 | 1,245,600 |
| 2009-04-15 | 4.390 | 4.780 | 4.390 | 4.770 | 1.193 | 345,600 |
| 2009-04-14 | 4.490 | 4.560 | 4.360 | 4.430 | 1.108 | 391,600 |
| 2009-04-13 | 4.600 | 4.690 | 4.450 | 4.580 | 1.145 | 403,600 |
| 2009-04-09 | 4.520 | 4.700 | 4.370 | 4.680 | 1.170 | 1,005,600 |
| 2009-04-08 | 4.650 | 4.650 | 4.340 | 4.400 | 1.100 | 1,520,000 |
| 2009-04-07 | 4.470 | 4.750 | 4.370 | 4.600 | 1.150 | 1,409,200 |
| 2009-04-06 | 4.550 | 4.650 | 4.480 | 4.560 | 1.140 | 476,000 |
| 2009-04-03 | 4.440 | 4.720 | 4.360 | 4.600 | 1.150 | 1,378,800 |
| 2009-04-02 | 4.510 | 4.600 | 4.390 | 4.430 | 1.108 | 1,103,200 |
| 2009-04-01 | 4.070 | 4.540 | 4.050 | 4.400 | 1.100 | 773,600 |
| 2009-03-31 | 4.100 | 4.170 | 3.990 | 4.140 | 1.035 | 1,225,200 |
| 2009-03-30 | 4.130 | 4.140 | 3.840 | 4.030 | 1.008 | 2,485,600 |
| 2009-03-27 | 4.540 | 4.610 | 4.240 | 4.260 | 1.065 | 831,200 |
| 2009-03-26 | 4.490 | 4.680 | 4.350 | 4.640 | 1.160 | 1,213,600 |
| 2009-03-25 | 4.470 | 4.640 | 4.020 | 4.400 | 1.100 | 1,494,800 |
| 2009-03-24 | 4.590 | 4.650 | 4.410 | 4.420 | 1.105 | 1,226,800 |
| 2009-03-23 | 4.320 | 4.650 | 4.300 | 4.650 | 1.163 | 1,237,600 |
| 2009-03-20 | 4.300 | 4.450 | 4.150 | 4.160 | 1.040 | 1,272,400 |
| 2009-03-19 | 4.280 | 4.440 | 4.180 | 4.300 | 1.075 | 684,000 |
| 2009-03-18 | 4.100 | 4.350 | 4.100 | 4.230 | 1.058 | 1,902,400 |
| 2009-03-17 | 4.040 | 4.220 | 3.980 | 4.100 | 1.025 | 803,600 |
| 2009-03-16 | 4.150 | 4.290 | 3.850 | 4.030 | 1.008 | 796,800 |
| 2009-03-13 | 4.100 | 4.250 | 3.890 | 4.090 | 1.023 | 1,431,200 |
| 2009-03-12 | 3.720 | 4.140 | 3.720 | 4.100 | 1.025 | 1,625,600 |
| 2009-03-11 | 3.870 | 3.970 | 3.520 | 3.750 | 0.938 | 909,200 |
| 2009-03-10 | 3.540 | 3.850 | 3.310 | 3.830 | 0.958 | 1,015,200 |
| 2009-03-09 | 3.290 | 3.580 | 3.290 | 3.460 | 0.865 | 816,400 |
| 2009-03-06 | 3.180 | 3.690 | 3.180 | 3.310 | 0.828 | 999,600 |
| 2009-03-05 | 3.790 | 4.050 | 3.240 | 3.270 | 0.818 | 912,000 |
| 2009-03-04 | 3.810 | 4.000 | 3.800 | 3.910 | 0.978 | 412,000 |
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.