Dexcom Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	79.900	80.490	77.110	78.320	78.320	10,793,124
2026-10-21	83.750	86.170	79.920	80.260	80.260	8,018,300
2026-10-20	86.110	87.080	85.140	85.740	85.740	2,393,000
2026-10-19	86.110	86.610	85.430	85.980	85.980	2,590,500
2026-10-16	87.930	88.870	85.800	86.040	86.040	3,583,400
2026-10-15	85.480	87.880	85.250	87.710	87.710	4,786,100
2026-10-14	85.890	86.180	83.300	83.470	83.470	3,479,900
2026-10-13	86.190	86.600	84.490	85.060	85.060	4,017,000
2026-10-12	84.600	86.100	84.210	85.920	85.920	2,991,800
2026-10-09	84.410	85.490	82.940	84.110	84.110	3,154,200
2026-10-08	84.010	84.540	83.080	84.410	84.410	3,607,100
2026-10-07	83.810	85.700	83.740	84.300	84.300	2,863,800
2026-10-06	86.280	86.750	82.860	83.390	83.390	3,574,700
2026-10-05	84.750	87.120	84.750	86.900	86.900	3,078,900
2026-10-02	86.670	86.670	84.800	85.360	85.360	2,204,400
2026-10-01	86.460	87.700	85.810	86.230	86.230	3,034,600
2026-09-30	86.210	86.750	85.260	86.290	86.290	3,474,500
2026-09-29	86.630	87.030	85.240	86.640	86.640	3,120,500
2026-09-28	86.870	87.340	85.270	86.680	86.680	3,411,300
2026-09-25	87.380	87.640	86.360	86.620	86.620	1,891,000
2026-09-24	87.680	88.000	86.880	87.470	87.470	2,141,700
2026-09-23	89.500	90.050	87.360	87.730	87.730	3,668,500
2026-09-22	89.120	90.390	88.180	89.530	89.530	7,296,000

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2022-06-13	4:1

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.