Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 7.030 | 7.440 | 6.760 | 6.830 | 1.708 | 1,360,400 |
| 2008-09-08 | 7.000 | 7.250 | 6.910 | 7.000 | 1.750 | 1,836,000 |
| 2008-09-05 | 6.250 | 7.000 | 6.000 | 6.870 | 1.718 | 1,270,000 |
| 2008-09-04 | 6.340 | 6.630 | 6.250 | 6.280 | 1.570 | 488,800 |
| 2008-09-03 | 6.440 | 6.690 | 6.330 | 6.410 | 1.603 | 746,000 |
| 2008-09-02 | 7.020 | 7.020 | 6.420 | 6.430 | 1.608 | 546,000 |
| 2008-08-29 | 7.110 | 7.280 | 6.830 | 6.880 | 1.720 | 438,000 |
| 2008-08-28 | 6.880 | 7.150 | 6.560 | 7.110 | 1.778 | 978,800 |
| 2008-08-27 | 6.420 | 6.920 | 6.420 | 6.880 | 1.720 | 1,000,800 |
| 2008-08-26 | 6.190 | 6.440 | 6.100 | 6.430 | 1.608 | 669,600 |
| 2008-08-25 | 6.350 | 6.400 | 6.130 | 6.190 | 1.548 | 1,134,000 |
| 2008-08-22 | 6.040 | 6.460 | 6.030 | 6.370 | 1.593 | 1,830,800 |
| 2008-08-21 | 5.740 | 6.040 | 5.690 | 6.010 | 1.503 | 1,371,600 |
| 2008-08-20 | 6.200 | 6.200 | 5.660 | 5.850 | 1.463 | 1,556,800 |
| 2008-08-19 | 6.510 | 6.640 | 6.140 | 6.250 | 1.563 | 1,127,600 |
| 2008-08-18 | 6.960 | 7.040 | 6.530 | 6.590 | 1.648 | 816,400 |
| 2008-08-15 | 7.060 | 7.150 | 6.740 | 6.960 | 1.740 | 813,200 |
| 2008-08-14 | 6.540 | 6.950 | 6.540 | 6.950 | 1.738 | 856,800 |
| 2008-08-13 | 6.500 | 6.740 | 6.300 | 6.520 | 1.630 | 1,044,400 |
| 2008-08-12 | 6.690 | 6.720 | 6.340 | 6.450 | 1.613 | 859,200 |
| 2008-08-11 | 7.240 | 7.240 | 6.660 | 6.740 | 1.685 | 778,400 |
| 2008-08-08 | 6.770 | 7.310 | 6.310 | 7.260 | 1.815 | 796,000 |
| 2008-08-07 | 6.240 | 6.780 | 6.030 | 6.780 | 1.695 | 772,400 |
| 2008-08-06 | 7.000 | 7.120 | 6.070 | 6.300 | 1.575 | 2,072,400 |
| 2008-08-05 | 6.840 | 7.500 | 6.610 | 7.200 | 1.800 | 1,132,000 |
| 2008-08-04 | 6.820 | 6.820 | 6.550 | 6.680 | 1.670 | 706,800 |
| 2008-08-01 | 6.720 | 6.940 | 6.520 | 6.860 | 1.715 | 554,000 |
| 2008-07-31 | 6.900 | 7.020 | 6.600 | 6.720 | 1.680 | 694,000 |
| 2008-07-30 | 7.270 | 7.480 | 6.960 | 6.980 | 1.745 | 461,200 |
| 2008-07-29 | 6.870 | 7.250 | 6.780 | 7.210 | 1.803 | 473,600 |
| 2008-07-28 | 6.980 | 7.080 | 6.780 | 6.860 | 1.715 | 334,000 |
| 2008-07-25 | 7.340 | 7.780 | 6.980 | 7.030 | 1.758 | 681,200 |
| 2008-07-24 | 7.280 | 7.520 | 7.160 | 7.190 | 1.798 | 268,000 |
| 2008-07-23 | 7.670 | 7.890 | 7.040 | 7.170 | 1.793 | 740,800 |
| 2008-07-22 | 6.920 | 7.690 | 6.830 | 7.670 | 1.918 | 429,600 |
| 2008-07-21 | 6.750 | 7.040 | 6.550 | 6.950 | 1.738 | 248,800 |
| 2008-07-18 | 7.250 | 7.390 | 6.720 | 6.730 | 1.683 | 390,800 |
| 2008-07-17 | 7.000 | 7.400 | 6.970 | 7.210 | 1.803 | 653,200 |
| 2008-07-16 | 6.770 | 7.000 | 6.500 | 6.950 | 1.738 | 965,600 |
| 2008-07-15 | 6.060 | 6.770 | 5.810 | 6.730 | 1.683 | 837,600 |
| 2008-07-14 | 6.600 | 6.750 | 5.930 | 6.140 | 1.535 | 776,000 |
| 2008-07-11 | 5.920 | 6.600 | 5.800 | 6.600 | 1.650 | 439,200 |
| 2008-07-10 | 5.830 | 6.250 | 5.760 | 5.990 | 1.498 | 376,800 |
| 2008-07-09 | 6.400 | 6.400 | 5.850 | 5.850 | 1.463 | 436,800 |
| 2008-07-08 | 5.720 | 6.440 | 5.720 | 6.420 | 1.605 | 900,400 |
| 2008-07-07 | 5.680 | 5.740 | 5.360 | 5.680 | 1.420 | 950,000 |
| 2008-07-03 | 5.720 | 5.740 | 5.340 | 5.670 | 1.418 | 312,000 |
| 2008-07-02 | 5.850 | 5.940 | 5.570 | 5.710 | 1.428 | 844,000 |
| 2008-07-01 | 6.020 | 6.040 | 5.580 | 5.880 | 1.470 | 1,129,200 |
| 2008-06-30 | 6.350 | 6.460 | 6.040 | 6.040 | 1.510 | 1,140,800 |
| 2008-06-27 | 6.640 | 6.810 | 6.230 | 6.370 | 1.593 | 12,635,200 |
| 2008-06-26 | 6.790 | 6.790 | 6.310 | 6.690 | 1.673 | 811,600 |
| 2008-06-25 | 7.230 | 7.230 | 6.790 | 6.880 | 1.720 | 392,400 |
| 2008-06-24 | 7.400 | 7.400 | 7.050 | 7.170 | 1.793 | 614,800 |
| 2008-06-23 | 7.400 | 7.520 | 7.270 | 7.430 | 1.858 | 245,200 |
| 2008-06-20 | 7.410 | 7.510 | 7.280 | 7.330 | 1.833 | 351,200 |
| 2008-06-19 | 7.620 | 7.620 | 7.390 | 7.470 | 1.868 | 238,800 |
| 2008-06-18 | 7.640 | 7.680 | 7.460 | 7.590 | 1.898 | 476,400 |
| 2008-06-17 | 7.830 | 7.830 | 7.510 | 7.650 | 1.913 | 357,600 |
| 2008-06-16 | 8.000 | 8.000 | 7.500 | 7.820 | 1.955 | 758,000 |
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.