NasdaqGS - Delayed Quote USD

DexCom, Inc. (DXCM)

134.00 +2.48 (+1.89%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 131.47 135.31 131.00 134.00 134.00 2,005,500
Apr 22, 2024 131.26 132.36 129.74 131.52 131.52 2,110,200
Apr 19, 2024 134.64 135.06 129.17 130.71 130.71 2,849,400
Apr 18, 2024 134.36 135.99 133.58 134.30 134.30 2,116,500
Apr 17, 2024 136.07 136.64 132.88 133.86 133.86 3,222,500
Apr 16, 2024 135.29 137.82 133.21 136.52 136.52 3,036,300
Apr 15, 2024 137.81 138.01 134.50 134.56 134.56 2,553,500
Apr 12, 2024 138.02 138.77 134.28 136.14 136.14 2,412,900
Apr 11, 2024 140.10 141.25 138.15 139.62 139.62 2,070,100
Apr 10, 2024 138.81 140.65 137.42 140.32 140.32 1,847,000
Apr 9, 2024 140.78 141.99 138.53 140.45 140.45 2,777,000
Apr 8, 2024 139.53 140.91 137.47 139.94 139.94 2,285,600
Apr 5, 2024 133.13 139.11 131.74 138.93 138.93 2,427,100
Apr 4, 2024 139.56 139.71 133.23 133.34 133.34 3,034,300
Apr 3, 2024 136.73 139.96 136.59 138.51 138.51 1,734,900
Apr 2, 2024 136.33 137.99 135.21 136.65 136.65 2,376,500
Apr 1, 2024 138.79 139.62 136.98 137.94 137.94 1,862,400
Mar 28, 2024 139.98 140.80 138.51 138.70 138.70 2,519,900
Mar 27, 2024 141.55 141.87 138.12 139.48 139.48 2,031,700
Mar 26, 2024 140.69 142.00 138.50 139.93 139.93 3,096,100
Mar 25, 2024 133.39 140.88 133.39 140.10 140.10 3,917,400
Mar 22, 2024 133.54 134.38 131.36 133.18 133.18 1,426,200
Mar 21, 2024 133.48 136.45 133.15 133.41 133.41 2,185,500
Mar 20, 2024 134.87 135.81 131.31 132.53 132.53 1,921,500
Mar 19, 2024 133.83 134.33 131.64 134.17 134.17 2,267,900
Mar 18, 2024 131.68 135.58 131.51 134.72 134.72 2,661,600
Mar 15, 2024 130.95 131.82 128.62 130.46 130.46 3,965,200
Mar 14, 2024 132.44 133.00 128.72 129.50 129.50 2,589,800
Mar 13, 2024 136.10 137.46 131.53 131.68 131.68 2,945,500
Mar 12, 2024 133.00 136.73 130.74 135.38 135.38 3,364,100
Mar 11, 2024 134.65 136.40 133.01 133.04 133.04 3,227,900
Mar 8, 2024 134.00 136.25 132.33 135.25 135.25 3,761,200
Mar 7, 2024 135.60 137.93 132.26 133.24 133.24 5,021,500
Mar 6, 2024 126.10 133.94 124.12 133.72 133.72 9,510,500
Mar 5, 2024 123.08 123.91 120.90 121.78 121.78 3,543,600
Mar 4, 2024 121.76 124.30 120.51 122.30 122.30 3,477,400
Mar 1, 2024 114.37 122.23 113.69 121.74 121.74 4,530,500
Feb 29, 2024 115.09 115.56 114.03 115.07 115.07 3,556,900
Feb 28, 2024 115.61 115.71 113.05 114.22 114.22 2,764,000
Feb 27, 2024 116.25 116.42 114.55 115.32 115.32 2,269,300
Feb 26, 2024 116.35 118.19 115.85 116.17 116.17 2,812,700
Feb 23, 2024 117.13 118.49 116.01 116.26 116.26 6,214,000
Feb 22, 2024 117.55 118.00 115.36 117.50 117.50 3,037,200
Feb 21, 2024 117.00 117.96 115.30 116.39 116.39 2,933,600
Feb 20, 2024 116.73 119.10 116.73 117.87 117.87 3,198,900
Feb 16, 2024 116.83 118.81 116.32 117.05 117.05 3,971,400
Feb 15, 2024 117.08 118.51 116.05 117.69 117.69 3,125,500
Feb 14, 2024 117.03 117.70 114.96 116.75 116.75 3,158,200
Feb 13, 2024 116.52 120.24 116.26 117.03 117.03 3,308,200
Feb 12, 2024 119.53 120.50 117.14 118.42 118.42 5,252,200
Feb 9, 2024 123.00 124.99 120.29 120.47 120.47 5,639,200
Feb 8, 2024 127.20 127.37 125.21 127.05 127.05 4,298,600
Feb 7, 2024 124.92 127.13 124.28 126.61 126.61 2,246,600
Feb 6, 2024 121.81 124.98 120.43 124.92 124.92 1,988,200
Feb 5, 2024 120.71 121.80 119.60 121.23 121.23 2,714,700
Feb 2, 2024 122.21 122.45 119.63 120.96 120.96 2,559,400
Feb 1, 2024 122.15 123.87 119.92 122.60 122.60 2,478,200
Jan 31, 2024 121.23 123.06 120.12 121.35 121.35 2,392,800
Jan 30, 2024 123.14 123.24 120.60 120.79 120.79 2,680,800
Jan 29, 2024 121.88 124.26 119.55 124.25 124.25 2,675,300
Jan 26, 2024 126.07 126.39 119.71 121.96 121.96 3,851,100
Jan 25, 2024 129.14 129.39 125.24 126.51 126.51 1,680,100
Jan 24, 2024 128.10 128.56 125.74 127.42 127.42 1,761,900
Jan 23, 2024 129.15 129.32 125.39 127.12 127.12 1,823,000
Jan 22, 2024 129.20 130.31 128.65 129.29 129.29 3,290,100
Jan 19, 2024 127.12 127.99 125.06 127.29 127.29 2,819,300
Jan 18, 2024 126.26 128.00 125.30 127.45 127.45 3,594,800
Jan 17, 2024 123.00 125.53 122.54 125.45 125.45 1,905,600
Jan 16, 2024 123.59 124.94 121.29 124.46 124.46 3,116,700
Jan 12, 2024 128.93 130.00 124.06 125.00 125.00 3,646,300
Jan 11, 2024 127.97 130.30 126.72 128.93 128.93 2,507,200
Jan 10, 2024 130.04 130.74 127.97 128.00 128.00 2,351,000
Jan 9, 2024 128.81 132.03 128.38 129.70 129.70 2,714,700
Jan 8, 2024 125.71 130.32 123.67 129.63 129.63 3,725,700
Jan 5, 2024 121.27 124.99 120.50 123.98 123.98 2,084,900
Jan 4, 2024 120.03 122.80 119.86 121.83 121.83 1,946,200
Jan 3, 2024 123.44 123.44 119.65 120.27 120.27 1,895,700
Jan 2, 2024 123.15 126.23 122.40 123.09 123.09 2,091,500
Dec 29, 2023 123.78 124.78 123.65 124.09 124.09 1,301,700
Dec 28, 2023 124.31 125.72 123.51 124.16 124.16 1,290,400
Dec 27, 2023 124.02 124.25 122.26 123.73 123.73 1,844,400
Dec 26, 2023 123.30 123.86 121.88 123.55 123.55 1,412,700
Dec 22, 2023 122.38 122.61 120.23 122.17 122.17 1,829,100
Dec 21, 2023 118.59 122.92 118.36 122.80 122.80 2,837,100
Dec 20, 2023 122.48 123.29 115.64 116.64 116.64 5,202,500
Dec 19, 2023 123.63 124.58 122.91 123.29 123.29 2,482,200
Dec 18, 2023 121.85 124.50 119.55 123.35 123.35 2,571,300
Dec 15, 2023 123.02 123.57 121.08 122.59 122.59 5,082,800
Dec 14, 2023 123.42 126.37 122.34 123.10 123.10 3,705,400
Dec 13, 2023 119.14 122.38 118.43 122.29 122.29 2,812,000
Dec 12, 2023 118.54 120.11 116.81 119.16 119.16 2,564,300
Dec 11, 2023 117.66 118.69 115.38 117.90 117.90 3,735,600
Dec 8, 2023 118.48 119.39 116.92 116.97 116.97 2,375,700
Dec 7, 2023 118.30 119.48 117.51 118.89 118.89 2,391,800
Dec 6, 2023 117.74 119.06 116.38 117.94 117.94 2,494,400
Dec 5, 2023 116.37 117.82 115.64 117.20 117.20 2,768,300
Dec 4, 2023 116.25 118.79 116.20 118.24 118.24 3,085,000
Dec 1, 2023 114.24 117.50 113.01 116.62 116.62 3,074,800
Nov 30, 2023 116.94 117.26 114.86 115.52 115.52 4,537,500
Nov 29, 2023 113.38 117.44 113.00 116.18 116.18 4,734,700
Nov 28, 2023 113.37 113.77 111.29 112.20 112.20 4,492,400
Nov 27, 2023 112.07 115.09 112.03 113.98 113.98 3,687,300
Nov 24, 2023 110.80 113.81 110.44 112.95 112.95 1,902,100
Nov 22, 2023 110.00 112.05 109.42 110.80 110.80 2,747,400
Nov 21, 2023 108.42 109.65 107.81 108.96 108.96 2,778,000
Nov 20, 2023 104.39 109.20 104.06 108.96 108.96 4,313,000
Nov 17, 2023 104.93 106.74 104.31 104.97 104.97 5,315,900
Nov 16, 2023 102.00 105.19 102.00 104.77 104.77 5,726,900
Nov 15, 2023 101.38 104.25 100.86 102.11 102.11 4,159,500
Nov 14, 2023 100.00 103.85 99.26 101.38 101.38 5,479,600
Nov 13, 2023 96.80 100.57 94.55 98.35 98.35 5,725,700
Nov 10, 2023 93.61 95.07 91.59 94.05 94.05 4,185,500
Nov 9, 2023 93.27 95.29 91.71 92.40 92.40 4,663,600
Nov 8, 2023 95.22 95.57 91.49 92.76 92.76 4,631,700
Nov 7, 2023 95.81 97.62 95.09 95.19 95.19 3,273,400
Nov 6, 2023 97.78 98.91 94.34 94.84 94.84 4,019,700
Nov 3, 2023 96.57 99.01 96.07 97.46 97.46 5,092,300
Nov 2, 2023 94.84 95.83 92.07 93.67 93.67 4,425,700
Nov 1, 2023 88.26 94.41 87.81 94.13 94.13 6,016,800
Oct 31, 2023 85.73 89.47 85.41 88.83 88.83 5,391,900
Oct 30, 2023 90.16 90.59 84.71 84.91 84.91 7,038,400
Oct 27, 2023 92.73 92.99 86.27 89.29 89.29 14,954,600
Oct 26, 2023 84.18 84.23 80.93 81.09 81.09 6,707,800
Oct 25, 2023 85.85 86.37 83.06 84.35 84.35 4,112,500
Oct 24, 2023 85.40 86.84 85.26 86.35 86.35 4,375,200
Oct 23, 2023 85.75 87.98 85.60 86.02 86.02 4,042,200
Oct 20, 2023 86.02 87.35 85.48 85.97 85.97 4,652,000
Oct 19, 2023 83.69 87.48 83.61 86.04 86.04 6,634,000
Oct 18, 2023 81.49 85.27 81.47 84.12 84.12 7,717,000
Oct 17, 2023 77.38 82.56 76.81 80.49 80.49 5,475,900
Oct 16, 2023 77.58 80.19 76.17 78.95 78.95 5,271,500
Oct 13, 2023 75.00 76.44 74.75 76.19 76.19 5,123,700
Oct 12, 2023 79.69 80.14 75.04 75.49 75.49 9,339,000
Oct 11, 2023 84.31 85.02 77.91 78.97 78.97 8,706,800
Oct 10, 2023 82.91 86.40 81.11 85.21 85.21 5,266,800
Oct 9, 2023 82.49 83.32 80.80 83.09 83.09 3,165,100
Oct 6, 2023 82.55 83.69 81.07 83.22 83.22 6,761,300
Oct 5, 2023 88.10 88.10 80.80 84.00 84.00 9,019,200
Oct 4, 2023 91.16 91.39 85.54 87.70 87.70 5,793,400
Oct 3, 2023 93.67 94.36 90.24 90.94 90.94 3,026,800
Oct 2, 2023 92.86 96.18 91.80 94.55 94.55 3,244,900
Sep 29, 2023 97.37 97.58 93.13 93.30 93.30 5,416,800
Sep 28, 2023 92.09 96.17 91.63 95.46 95.46 7,205,200
Sep 27, 2023 89.56 92.94 89.56 92.09 92.09 6,709,100
Sep 26, 2023 85.62 88.74 85.34 88.62 88.62 4,819,200
Sep 25, 2023 87.13 87.22 85.31 86.06 86.06 3,667,400
Sep 22, 2023 88.40 89.00 87.14 87.50 87.50 4,556,400
Sep 21, 2023 92.34 92.38 88.85 89.08 89.08 5,326,800
Sep 20, 2023 95.37 95.81 92.36 92.63 92.63 3,092,300
Sep 19, 2023 95.29 95.31 92.77 94.16 94.16 3,644,500
Sep 18, 2023 95.69 96.64 94.85 95.30 95.30 3,176,400
Sep 15, 2023 101.85 102.33 95.86 96.35 96.35 9,075,100
Sep 14, 2023 106.23 106.60 100.93 101.55 101.55 6,447,800
Sep 13, 2023 104.99 106.96 104.78 105.22 105.22 2,997,600
Sep 12, 2023 106.56 107.34 103.40 104.86 104.86 4,416,300
Sep 11, 2023 104.35 108.09 103.95 107.29 107.29 3,496,300
Sep 8, 2023 104.92 107.14 104.18 104.35 104.35 3,575,700
Sep 7, 2023 106.75 107.59 100.76 104.91 104.91 5,294,800
Sep 6, 2023 105.45 108.28 104.22 106.88 106.88 6,645,000
Sep 5, 2023 101.94 102.97 99.93 100.33 100.33 3,173,800
Sep 1, 2023 102.32 102.70 100.51 101.90 101.90 2,524,500
Aug 31, 2023 103.53 105.06 100.90 100.98 100.98 3,707,200
Aug 30, 2023 101.03 106.95 100.75 103.42 103.42 5,806,400
Aug 29, 2023 99.30 101.65 98.02 100.58 100.58 7,650,600
Aug 28, 2023 102.07 103.29 98.75 99.29 99.29 4,197,900
Aug 25, 2023 100.92 102.11 99.02 100.76 100.76 4,428,300
Aug 24, 2023 104.99 105.01 100.78 100.98 100.98 4,648,700
Aug 23, 2023 107.15 107.68 103.99 104.38 104.38 3,821,600
Aug 22, 2023 104.38 107.46 104.14 106.98 106.98 3,200,700
Aug 21, 2023 106.00 106.50 104.45 104.68 104.68 3,425,100
Aug 18, 2023 107.41 107.79 105.75 106.05 106.05 3,712,500
Aug 17, 2023 111.10 111.50 107.63 107.81 107.81 3,967,000
Aug 16, 2023 114.84 115.42 110.99 111.16 111.16 2,809,700
Aug 15, 2023 115.00 117.25 114.26 114.51 114.51 2,598,200
Aug 14, 2023 111.82 116.01 111.54 115.76 115.76 3,141,800
Aug 11, 2023 112.35 112.70 110.55 111.69 111.69 3,237,200
Aug 10, 2023 112.25 115.94 112.15 113.27 113.27 3,391,800
Aug 9, 2023 110.71 114.66 109.80 110.96 110.96 4,580,600
Aug 8, 2023 120.30 120.30 107.07 110.19 110.19 8,884,500
Aug 7, 2023 121.00 122.10 120.14 120.97 120.97 1,697,300
Aug 4, 2023 122.14 122.83 119.89 120.33 120.33 2,228,000
Aug 3, 2023 123.80 124.88 120.60 122.07 122.07 2,021,100
Aug 2, 2023 120.83 124.25 120.46 123.81 123.81 3,295,800
Aug 1, 2023 124.45 125.95 121.85 122.00 122.00 3,986,700
Jul 31, 2023 133.14 133.40 124.03 124.56 124.56 5,593,500
Jul 28, 2023 134.40 139.55 132.10 132.38 132.38 5,006,700
Jul 27, 2023 131.11 131.49 128.77 129.36 129.36 3,379,000
Jul 26, 2023 129.20 131.26 129.09 130.69 130.69 1,653,600
Jul 25, 2023 126.90 131.11 126.81 129.96 129.96 2,056,200
Jul 24, 2023 130.58 131.74 127.44 127.72 127.72 2,935,400
Jul 21, 2023 130.98 132.57 130.06 130.60 130.60 7,299,000
Jul 20, 2023 134.06 134.35 130.42 130.65 130.65 3,287,700
Jul 19, 2023 137.34 138.92 131.88 133.63 133.63 2,969,300
Jul 18, 2023 137.07 138.17 135.51 137.93 137.93 2,073,500
Jul 17, 2023 136.70 138.40 136.37 137.45 137.45 2,290,400
Jul 14, 2023 134.50 137.62 133.98 137.32 137.32 3,087,300
Jul 13, 2023 134.56 134.92 133.01 133.98 133.98 1,763,700
Jul 12, 2023 131.39 133.91 131.26 133.67 133.67 2,294,300
Jul 11, 2023 130.77 132.11 130.10 131.23 131.23 1,706,500
Jul 10, 2023 128.05 131.03 128.00 130.62 130.62 2,345,700
Jul 7, 2023 126.80 128.59 125.78 126.71 126.71 2,173,100
Jul 6, 2023 126.64 128.17 125.86 127.70 127.70 1,722,700
Jul 5, 2023 126.58 128.48 125.69 128.07 128.07 1,932,300
Jul 3, 2023 127.23 127.42 124.76 127.02 127.02 1,237,900
Jun 30, 2023 129.76 131.76 128.20 128.51 128.51 2,377,400
Jun 29, 2023 126.57 128.90 125.82 127.94 127.94 2,584,600
Jun 28, 2023 124.01 127.86 123.83 126.42 126.42 2,360,500
Jun 27, 2023 124.62 125.48 121.79 123.50 123.50 2,634,200
Jun 26, 2023 126.00 126.15 123.15 124.62 124.62 2,523,100
Jun 23, 2023 125.92 127.50 124.83 126.75 126.75 3,264,400
Jun 22, 2023 127.61 128.08 125.89 126.52 126.52 2,510,300
Jun 21, 2023 130.13 130.26 126.55 127.86 127.86 2,759,700
Jun 20, 2023 129.73 130.80 127.64 129.97 129.97 2,598,700
Jun 16, 2023 132.00 134.14 129.99 130.10 130.10 4,308,400
Jun 15, 2023 128.32 131.24 128.10 130.98 130.98 4,232,100
Jun 14, 2023 126.26 129.20 125.96 127.06 127.06 3,325,100
Jun 13, 2023 126.98 128.02 124.68 125.95 125.95 2,166,100
Jun 12, 2023 124.80 127.22 123.52 126.91 126.91 2,598,000
Jun 9, 2023 121.31 124.55 120.20 124.34 124.34 2,121,100
Jun 8, 2023 119.52 121.28 118.31 121.13 121.13 1,850,900
Jun 7, 2023 125.76 126.19 117.74 119.71 119.71 3,099,600
Jun 6, 2023 125.49 126.59 124.36 125.38 125.38 3,304,100
Jun 5, 2023 123.00 126.31 122.22 124.66 124.66 3,347,000
Jun 2, 2023 120.00 122.84 118.68 122.57 122.57 2,676,300
Jun 1, 2023 117.48 119.63 116.31 119.58 119.58 1,993,300
May 31, 2023 113.78 117.85 113.61 117.26 117.26 5,453,600
May 30, 2023 115.23 116.67 113.01 113.56 113.56 8,040,100
May 26, 2023 114.32 115.56 113.55 115.05 115.05 1,688,200
May 25, 2023 116.66 116.66 112.27 114.61 114.61 2,473,800
May 24, 2023 114.89 117.07 114.31 116.73 116.73 1,705,100
May 23, 2023 118.45 119.14 114.55 115.69 115.69 2,282,900
May 22, 2023 117.58 120.99 116.12 119.29 119.29 2,391,400
May 19, 2023 118.81 120.53 116.97 117.13 117.13 2,079,500
May 18, 2023 118.26 119.28 116.95 119.03 119.03 1,598,000
May 17, 2023 118.58 119.77 116.60 118.59 118.59 1,690,400
May 16, 2023 119.54 119.54 117.87 118.61 118.61 1,331,800
May 15, 2023 121.75 122.62 119.30 119.61 119.61 1,565,800
May 12, 2023 121.39 122.47 120.80 121.70 121.70 1,410,000
May 11, 2023 122.89 123.43 119.76 121.07 121.07 1,730,100
May 10, 2023 120.80 123.13 119.85 122.57 122.57 1,821,300
May 9, 2023 120.19 120.44 118.69 119.65 119.65 1,301,000
May 8, 2023 120.15 120.92 118.67 120.18 120.18 1,733,400
May 5, 2023 117.71 121.59 117.28 120.82 120.82 2,170,200
May 4, 2023 116.50 117.87 116.03 117.42 117.42 1,765,800
May 3, 2023 119.20 119.88 116.79 117.32 117.32 6,887,600
May 2, 2023 117.00 118.27 115.01 118.12 118.12 2,662,500
May 1, 2023 121.34 121.47 117.21 118.44 118.44 2,447,200
Apr 28, 2023 119.26 122.28 117.60 121.34 121.34 3,901,500
Apr 27, 2023 125.58 126.44 121.22 123.58 123.58 4,075,000
Apr 26, 2023 123.00 125.18 122.92 124.93 124.93 2,333,300
Apr 25, 2023 123.00 125.10 123.00 123.96 123.96 2,263,400
Apr 24, 2023 124.68 125.01 123.50 123.83 123.83 1,829,000

Related Tickers

PODD Insulet Corporation
167.27
+1.73%
 
ALGN Align Technology, Inc.
311.88
+3.68%
 
TNDM Tandem Diabetes Care, Inc.
34.97
+10.21%
 
EW Edwards Lifesciences Corporation
87.75
+0.91%
 
INSP Inspire Medical Systems, Inc.
233.93
+3.87%
 
SWAV Shockwave Medical, Inc.
328.54
-0.02%
 
ABT Abbott Laboratories
107.59
+0.49%
 
BSX Boston Scientific Corporation
68.99
+1.43%
 
TMDX TransMedics Group, Inc.
90.60
+4.73%
 
MDT Medtronic plc
81.29
+0.89%