Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 7.350 | 8.000 | 7.280 | 8.000 | 2.000 | 498,800 |
| 2008-06-12 | 7.110 | 7.330 | 7.100 | 7.230 | 1.808 | 494,000 |
| 2008-06-11 | 7.060 | 7.140 | 6.900 | 7.020 | 1.755 | 587,200 |
| 2008-06-10 | 7.200 | 7.340 | 7.100 | 7.110 | 1.778 | 422,800 |
| 2008-06-09 | 7.490 | 7.630 | 7.260 | 7.300 | 1.825 | 319,600 |
| 2008-06-06 | 7.290 | 7.670 | 7.210 | 7.490 | 1.873 | 329,200 |
| 2008-06-05 | 7.310 | 7.430 | 7.090 | 7.330 | 1.833 | 413,200 |
| 2008-06-04 | 7.430 | 7.520 | 7.100 | 7.260 | 1.815 | 747,600 |
| 2008-06-03 | 7.770 | 7.920 | 7.360 | 7.540 | 1.885 | 524,800 |
| 2008-06-02 | 7.920 | 7.990 | 7.710 | 7.780 | 1.945 | 291,600 |
| 2008-05-30 | 7.920 | 8.270 | 7.860 | 7.890 | 1.973 | 890,400 |
| 2008-05-29 | 7.940 | 8.050 | 7.870 | 7.960 | 1.990 | 316,800 |
| 2008-05-28 | 7.860 | 8.000 | 7.700 | 7.980 | 1.995 | 547,600 |
| 2008-05-27 | 7.500 | 7.900 | 7.500 | 7.850 | 1.963 | 274,000 |
| 2008-05-23 | 7.890 | 7.890 | 7.400 | 7.570 | 1.893 | 542,400 |
| 2008-05-22 | 7.680 | 8.000 | 7.540 | 7.820 | 1.955 | 500,400 |
| 2008-05-21 | 7.820 | 7.840 | 7.530 | 7.550 | 1.888 | 498,800 |
| 2008-05-20 | 7.640 | 7.960 | 7.510 | 7.780 | 1.945 | 484,000 |
| 2008-05-19 | 7.480 | 7.940 | 7.480 | 7.630 | 1.908 | 579,200 |
| 2008-05-16 | 7.570 | 7.810 | 7.380 | 7.480 | 1.870 | 986,000 |
| 2008-05-15 | 7.180 | 7.990 | 7.180 | 7.570 | 1.893 | 861,600 |
| 2008-05-14 | 7.310 | 7.580 | 7.120 | 7.140 | 1.785 | 719,600 |
| 2008-05-13 | 7.250 | 7.260 | 6.950 | 7.260 | 1.815 | 781,600 |
| 2008-05-12 | 6.430 | 7.330 | 6.430 | 7.200 | 1.800 | 1,028,000 |
| 2008-05-09 | 6.670 | 6.710 | 6.320 | 6.400 | 1.600 | 1,164,400 |
| 2008-05-08 | 6.820 | 6.870 | 6.610 | 6.850 | 1.713 | 552,000 |
| 2008-05-07 | 7.490 | 7.500 | 6.730 | 6.800 | 1.700 | 1,369,200 |
| 2008-05-06 | 7.480 | 7.560 | 7.270 | 7.470 | 1.868 | 1,357,600 |
| 2008-05-05 | 7.280 | 7.480 | 7.180 | 7.400 | 1.850 | 777,200 |
| 2008-05-02 | 7.900 | 7.900 | 7.170 | 7.240 | 1.810 | 629,600 |
| 2008-05-01 | 7.730 | 7.890 | 7.600 | 7.880 | 1.970 | 666,000 |
| 2008-04-30 | 7.800 | 8.070 | 7.630 | 7.700 | 1.925 | 1,438,800 |
| 2008-04-29 | 7.940 | 8.070 | 7.610 | 7.810 | 1.953 | 929,200 |
| 2008-04-28 | 7.820 | 8.200 | 7.650 | 8.010 | 2.003 | 886,400 |
| 2008-04-25 | 7.380 | 7.850 | 7.350 | 7.820 | 1.955 | 1,206,800 |
| 2008-04-24 | 7.290 | 7.440 | 7.170 | 7.410 | 1.853 | 2,525,200 |
| 2008-04-23 | 7.260 | 7.440 | 7.170 | 7.350 | 1.838 | 1,242,400 |
| 2008-04-22 | 7.320 | 7.360 | 7.030 | 7.190 | 1.798 | 1,816,000 |
| 2008-04-21 | 6.830 | 7.470 | 6.640 | 7.320 | 1.830 | 2,268,000 |
| 2008-04-18 | 6.290 | 7.300 | 6.270 | 7.050 | 1.763 | 4,626,400 |
| 2008-04-17 | 5.800 | 6.180 | 5.600 | 5.810 | 1.453 | 742,000 |
| 2008-04-16 | 5.320 | 5.930 | 5.220 | 5.850 | 1.463 | 818,000 |
| 2008-04-15 | 5.610 | 5.650 | 5.250 | 5.330 | 1.333 | 987,200 |
| 2008-04-14 | 5.810 | 5.810 | 5.420 | 5.640 | 1.410 | 916,800 |
| 2008-04-11 | 5.780 | 5.940 | 5.600 | 5.810 | 1.453 | 773,200 |
| 2008-04-10 | 5.640 | 5.950 | 5.500 | 5.870 | 1.468 | 1,025,200 |
| 2008-04-09 | 5.440 | 5.920 | 5.400 | 5.690 | 1.423 | 1,382,000 |
| 2008-04-08 | 5.170 | 5.540 | 5.000 | 5.480 | 1.370 | 1,638,000 |
| 2008-04-07 | 4.540 | 5.470 | 4.500 | 5.140 | 1.285 | 1,677,600 |
| 2008-04-04 | 4.140 | 4.480 | 4.090 | 4.440 | 1.110 | 1,127,600 |
| 2008-04-03 | 4.030 | 4.200 | 3.960 | 4.170 | 1.043 | 449,200 |
| 2008-04-02 | 4.020 | 4.050 | 3.940 | 4.000 | 1.000 | 840,800 |
| 2008-04-01 | 4.100 | 4.280 | 3.970 | 3.990 | 0.998 | 1,678,800 |
| 2008-03-31 | 4.200 | 4.390 | 4.060 | 4.140 | 1.035 | 1,139,200 |
| 2008-03-28 | 4.590 | 4.740 | 4.040 | 4.070 | 1.018 | 1,087,200 |
| 2008-03-27 | 4.320 | 4.690 | 4.200 | 4.620 | 1.155 | 827,200 |
| 2008-03-26 | 4.200 | 4.650 | 4.100 | 4.290 | 1.073 | 1,302,000 |
| 2008-03-25 | 4.290 | 4.360 | 4.110 | 4.200 | 1.050 | 3,533,600 |
| 2008-03-24 | 4.000 | 4.470 | 3.910 | 4.320 | 1.080 | 1,865,600 |
| 2008-03-20 | 3.720 | 4.330 | 3.700 | 3.980 | 0.995 | 3,492,000 |
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.