Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 3.720 | 4.170 | 3.690 | 3.700 | 0.925 | 2,130,400 |
| 2008-03-18 | 4.390 | 4.510 | 3.710 | 3.850 | 0.963 | 2,384,800 |
| 2008-03-17 | 4.780 | 4.910 | 4.160 | 4.230 | 1.058 | 2,044,000 |
| 2008-03-14 | 4.790 | 5.050 | 4.660 | 4.680 | 1.170 | 2,232,000 |
| 2008-03-13 | 4.500 | 4.860 | 4.270 | 4.480 | 1.120 | 1,524,000 |
| 2008-03-12 | 5.440 | 5.490 | 4.120 | 4.660 | 1.165 | 5,840,800 |
| 2008-03-11 | 6.220 | 6.220 | 5.520 | 5.680 | 1.420 | 1,493,600 |
| 2008-03-10 | 6.930 | 6.950 | 5.990 | 6.050 | 1.513 | 1,749,600 |
| 2008-03-07 | 6.830 | 7.070 | 6.830 | 6.990 | 1.748 | 507,200 |
| 2008-03-06 | 7.240 | 7.340 | 6.860 | 6.920 | 1.730 | 814,800 |
| 2008-03-05 | 7.510 | 7.590 | 7.250 | 7.350 | 1.838 | 401,600 |
| 2008-03-04 | 6.930 | 7.720 | 6.760 | 7.490 | 1.873 | 947,200 |
| 2008-03-03 | 7.310 | 7.450 | 6.900 | 6.970 | 1.743 | 410,000 |
| 2008-02-29 | 7.520 | 7.680 | 7.260 | 7.370 | 1.843 | 535,600 |
| 2008-02-28 | 7.750 | 7.750 | 7.480 | 7.540 | 1.885 | 320,000 |
| 2008-02-27 | 7.770 | 7.910 | 7.670 | 7.780 | 1.945 | 627,200 |
| 2008-02-26 | 8.040 | 8.130 | 7.710 | 7.750 | 1.938 | 632,400 |
| 2008-02-25 | 7.650 | 8.100 | 7.650 | 7.830 | 1.958 | 292,800 |
| 2008-02-22 | 7.920 | 7.980 | 7.660 | 7.770 | 1.943 | 433,600 |
| 2008-02-21 | 7.960 | 8.000 | 7.780 | 8.000 | 2.000 | 489,200 |
| 2008-02-20 | 8.340 | 8.410 | 7.900 | 7.900 | 1.975 | 513,200 |
| 2008-02-19 | 8.100 | 8.780 | 8.100 | 8.490 | 2.123 | 370,400 |
| 2008-02-15 | 8.200 | 8.320 | 7.970 | 8.000 | 2.000 | 747,200 |
| 2008-02-14 | 8.920 | 9.020 | 8.070 | 8.280 | 2.070 | 836,000 |
| 2008-02-13 | 8.260 | 9.000 | 8.260 | 8.950 | 2.238 | 535,600 |
| 2008-02-12 | 8.390 | 8.510 | 8.260 | 8.410 | 2.103 | 610,000 |
| 2008-02-11 | 7.920 | 8.300 | 7.900 | 8.300 | 2.075 | 562,800 |
| 2008-02-08 | 8.070 | 8.190 | 7.650 | 7.990 | 1.998 | 679,200 |
| 2008-02-07 | 8.020 | 8.160 | 7.670 | 8.060 | 2.015 | 750,000 |
| 2008-02-06 | 8.300 | 8.360 | 8.000 | 8.070 | 2.018 | 572,800 |
| 2008-02-05 | 8.410 | 8.500 | 8.220 | 8.290 | 2.073 | 282,400 |
| 2008-02-04 | 8.700 | 8.880 | 8.390 | 8.440 | 2.110 | 449,200 |
| 2008-02-01 | 8.290 | 8.790 | 8.290 | 8.640 | 2.160 | 402,800 |
| 2008-01-31 | 8.540 | 8.820 | 8.410 | 8.410 | 2.103 | 710,400 |
| 2008-01-30 | 8.880 | 9.090 | 8.560 | 8.560 | 2.140 | 344,000 |
| 2008-01-29 | 9.090 | 9.110 | 8.860 | 8.940 | 2.235 | 399,600 |
| 2008-01-28 | 8.960 | 9.210 | 8.830 | 9.080 | 2.270 | 582,800 |
| 2008-01-25 | 8.080 | 9.060 | 8.000 | 9.010 | 2.253 | 1,274,400 |
| 2008-01-24 | 9.020 | 9.180 | 8.060 | 8.260 | 2.065 | 1,358,800 |
| 2008-01-23 | 8.990 | 9.330 | 8.600 | 9.020 | 2.255 | 882,800 |
| 2008-01-22 | 9.020 | 9.110 | 8.830 | 9.050 | 2.263 | 645,600 |
| 2008-01-18 | 9.440 | 9.450 | 8.870 | 8.900 | 2.225 | 525,600 |
| 2008-01-17 | 9.610 | 9.840 | 9.060 | 9.470 | 2.368 | 860,000 |
| 2008-01-16 | 9.370 | 10.020 | 9.120 | 9.610 | 2.403 | 1,438,000 |
| 2008-01-15 | 8.750 | 9.370 | 8.750 | 9.360 | 2.340 | 1,480,800 |
| 2008-01-14 | 8.660 | 9.000 | 8.580 | 8.850 | 2.213 | 1,546,000 |
| 2008-01-11 | 8.510 | 8.830 | 8.500 | 8.550 | 2.138 | 738,400 |
| 2008-01-10 | 8.270 | 8.810 | 8.020 | 8.600 | 2.150 | 1,292,800 |
| 2008-01-09 | 8.240 | 8.560 | 7.870 | 8.260 | 2.065 | 2,484,000 |
| 2008-01-08 | 8.470 | 8.470 | 8.140 | 8.280 | 2.070 | 518,800 |
| 2008-01-07 | 8.780 | 9.070 | 8.410 | 8.500 | 2.125 | 469,200 |
| 2008-01-04 | 8.790 | 8.810 | 8.490 | 8.700 | 2.175 | 536,000 |
| 2008-01-03 | 8.920 | 9.030 | 8.810 | 8.840 | 2.210 | 348,000 |
| 2008-01-02 | 9.050 | 9.270 | 8.820 | 8.950 | 2.238 | 558,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.