Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 1.950 | 2.000 | 1.830 | 1.990 | 0.498 | 1,528,400 |
| 2008-12-02 | 2.000 | 2.020 | 1.930 | 2.000 | 0.500 | 1,166,000 |
| 2008-12-01 | 2.290 | 2.290 | 1.900 | 1.950 | 0.488 | 858,800 |
| 2008-11-28 | 1.970 | 2.030 | 1.930 | 2.000 | 0.500 | 189,200 |
| 2008-11-26 | 1.740 | 2.020 | 1.710 | 2.000 | 0.500 | 898,800 |
| 2008-11-25 | 2.030 | 2.210 | 1.850 | 1.970 | 0.493 | 384,400 |
| 2008-11-24 | 1.620 | 2.130 | 1.600 | 1.950 | 0.488 | 1,573,200 |
| 2008-11-21 | 1.420 | 1.620 | 1.420 | 1.540 | 0.385 | 1,722,000 |
| 2008-11-20 | 1.800 | 1.800 | 1.360 | 1.390 | 0.348 | 1,061,600 |
| 2008-11-19 | 2.000 | 2.050 | 1.760 | 1.760 | 0.440 | 1,149,600 |
| 2008-11-18 | 2.000 | 2.050 | 1.810 | 1.840 | 0.460 | 863,600 |
| 2008-11-17 | 2.070 | 2.260 | 1.970 | 1.990 | 0.498 | 724,400 |
| 2008-11-14 | 2.050 | 2.260 | 2.030 | 2.080 | 0.520 | 871,200 |
| 2008-11-13 | 2.200 | 2.490 | 1.770 | 2.050 | 0.513 | 2,938,000 |
| 2008-11-12 | 2.740 | 2.800 | 2.150 | 2.150 | 0.538 | 2,388,800 |
| 2008-11-11 | 3.530 | 3.740 | 2.710 | 2.750 | 0.688 | 2,217,600 |
| 2008-11-10 | 3.980 | 4.000 | 3.580 | 3.580 | 0.895 | 650,800 |
| 2008-11-07 | 3.840 | 4.110 | 3.750 | 3.770 | 0.943 | 673,200 |
| 2008-11-06 | 4.150 | 4.240 | 3.780 | 3.800 | 0.950 | 575,600 |
| 2008-11-05 | 4.360 | 4.600 | 4.110 | 4.180 | 1.045 | 601,600 |
| 2008-11-04 | 4.670 | 4.670 | 4.280 | 4.400 | 1.100 | 544,400 |
| 2008-11-03 | 4.500 | 4.710 | 4.370 | 4.480 | 1.120 | 803,200 |
| 2008-10-31 | 4.190 | 4.830 | 4.190 | 4.520 | 1.130 | 1,156,000 |
| 2008-10-30 | 4.260 | 4.690 | 4.110 | 4.270 | 1.068 | 448,400 |
| 2008-10-29 | 4.630 | 4.630 | 4.150 | 4.210 | 1.053 | 565,600 |
| 2008-10-28 | 3.810 | 4.590 | 3.810 | 4.520 | 1.130 | 487,600 |
| 2008-10-27 | 3.760 | 4.020 | 3.660 | 4.020 | 1.005 | 678,400 |
| 2008-10-24 | 3.910 | 4.090 | 3.770 | 3.770 | 0.943 | 339,600 |
| 2008-10-23 | 4.150 | 4.370 | 3.960 | 4.090 | 1.023 | 844,000 |
| 2008-10-22 | 4.310 | 4.500 | 4.130 | 4.130 | 1.033 | 300,400 |
| 2008-10-21 | 4.420 | 4.700 | 4.250 | 4.420 | 1.105 | 378,400 |
| 2008-10-20 | 4.420 | 4.830 | 4.420 | 4.500 | 1.125 | 487,200 |
| 2008-10-17 | 4.550 | 5.180 | 4.010 | 4.320 | 1.080 | 730,800 |
| 2008-10-16 | 4.290 | 4.830 | 3.980 | 4.670 | 1.168 | 604,800 |
| 2008-10-15 | 4.690 | 4.910 | 3.620 | 4.260 | 1.065 | 2,364,000 |
| 2008-10-14 | 5.100 | 5.500 | 4.470 | 4.750 | 1.188 | 2,210,400 |
| 2008-10-13 | 4.000 | 5.000 | 3.990 | 4.980 | 1.245 | 756,000 |
| 2008-10-10 | 3.970 | 4.700 | 3.630 | 4.000 | 1.000 | 2,072,800 |
| 2008-10-09 | 4.950 | 5.120 | 3.900 | 4.000 | 1.000 | 860,800 |
| 2008-10-08 | 5.080 | 5.300 | 4.810 | 4.850 | 1.213 | 951,200 |
| 2008-10-07 | 5.850 | 5.850 | 5.200 | 5.230 | 1.308 | 698,400 |
| 2008-10-06 | 5.640 | 5.990 | 5.140 | 5.790 | 1.448 | 998,400 |
| 2008-10-03 | 6.010 | 6.470 | 5.750 | 5.770 | 1.443 | 628,400 |
| 2008-10-02 | 6.090 | 6.300 | 5.900 | 5.920 | 1.480 | 551,600 |
| 2008-10-01 | 6.150 | 6.460 | 5.990 | 6.110 | 1.528 | 644,000 |
| 2008-09-30 | 6.090 | 6.610 | 6.010 | 6.190 | 1.548 | 586,000 |
| 2008-09-29 | 6.250 | 6.470 | 6.010 | 6.010 | 1.503 | 646,800 |
| 2008-09-26 | 6.230 | 6.440 | 6.110 | 6.320 | 1.580 | 544,800 |
| 2008-09-25 | 6.670 | 6.960 | 6.060 | 6.330 | 1.583 | 870,400 |
| 2008-09-24 | 6.370 | 6.880 | 6.340 | 6.620 | 1.655 | 1,087,200 |
| 2008-09-23 | 6.530 | 6.850 | 6.260 | 6.350 | 1.588 | 428,400 |
| 2008-09-22 | 7.240 | 7.260 | 6.510 | 6.540 | 1.635 | 572,800 |
| 2008-09-19 | 7.690 | 7.900 | 6.920 | 7.150 | 1.788 | 2,629,200 |
| 2008-09-18 | 6.810 | 7.440 | 6.260 | 7.370 | 1.843 | 2,766,000 |
| 2008-09-17 | 6.670 | 6.780 | 5.960 | 6.740 | 1.685 | 1,292,800 |
| 2008-09-16 | 6.430 | 6.830 | 6.360 | 6.740 | 1.685 | 827,600 |
| 2008-09-15 | 6.220 | 6.620 | 6.190 | 6.570 | 1.643 | 1,074,400 |
| 2008-09-12 | 6.520 | 6.570 | 6.160 | 6.420 | 1.605 | 500,400 |
| 2008-09-11 | 6.370 | 6.370 | 6.100 | 6.270 | 1.568 | 1,272,000 |
| 2008-09-10 | 6.850 | 6.980 | 6.100 | 6.440 | 1.610 | 986,400 |
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.