Advertisement
U.S. markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
138.70-0.78 (-0.56%)
At close: 04:00PM EDT
138.71 +0.01 (+0.01%)
After hours: 07:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024139.98140.80138.51138.70138.702,519,400
Mar 27, 2024141.55141.87138.12139.48139.482,031,700
Mar 26, 2024140.69142.00138.50139.93139.933,096,100
Mar 25, 2024133.39140.88133.39140.10140.103,917,400
Mar 22, 2024133.54134.38131.36133.18133.181,426,200
Mar 21, 2024133.48136.45133.15133.41133.412,185,500
Mar 20, 2024134.87135.81131.31132.53132.531,921,500
Mar 19, 2024133.83134.33131.64134.17134.172,267,900
Mar 18, 2024131.68135.58131.51134.72134.722,661,600
Mar 15, 2024130.95131.82128.62130.46130.463,965,200
Mar 14, 2024132.44133.00128.72129.50129.502,589,800
Mar 13, 2024136.10137.46131.53131.68131.682,945,500
Mar 12, 2024133.00136.73130.74135.38135.383,364,100
Mar 11, 2024134.65136.40133.01133.04133.043,227,900
Mar 08, 2024134.00136.25132.33135.25135.253,761,200
Mar 07, 2024135.60137.93132.26133.24133.245,021,500
Mar 06, 2024126.10133.94124.12133.72133.729,510,500
Mar 05, 2024123.08123.91120.90121.78121.783,543,600
Mar 04, 2024121.76124.30120.51122.30122.303,477,400
Mar 01, 2024114.37122.23113.69121.74121.744,530,500
Feb 29, 2024115.09115.56114.03115.07115.073,556,900
Feb 28, 2024115.61115.71113.05114.22114.222,764,000
Feb 27, 2024116.25116.42114.55115.32115.322,269,300
Feb 26, 2024116.35118.19115.85116.17116.172,812,700
Feb 23, 2024117.13118.49116.01116.26116.266,214,000
Feb 22, 2024117.55118.00115.36117.50117.503,037,200
Feb 21, 2024117.00117.96115.30116.39116.392,933,600
Feb 20, 2024116.73119.10116.73117.87117.873,198,900
Feb 16, 2024116.83118.81116.32117.05117.053,971,400
Feb 15, 2024117.08118.51116.05117.69117.693,125,500
Feb 14, 2024117.03117.70114.96116.75116.753,158,200
Feb 13, 2024116.52120.24116.26117.03117.033,308,200
Feb 12, 2024119.53120.50117.14118.42118.425,252,200
Feb 09, 2024123.00124.99120.29120.47120.475,639,200
Feb 08, 2024127.20127.37125.21127.05127.054,298,600
Feb 07, 2024124.92127.13124.28126.61126.612,246,600
Feb 06, 2024121.81124.98120.43124.92124.921,988,200
Feb 05, 2024120.71121.80119.60121.23121.232,714,700
Feb 02, 2024122.21122.45119.63120.96120.962,559,400
Feb 01, 2024122.15123.87119.92122.60122.602,478,200
Jan 31, 2024121.23123.06120.12121.35121.352,392,800
Jan 30, 2024123.14123.24120.60120.79120.792,680,800
Jan 29, 2024121.88124.26119.55124.25124.252,675,300
Jan 26, 2024126.07126.39119.71121.96121.963,851,100
Jan 25, 2024129.14129.39125.24126.51126.511,680,100
Jan 24, 2024128.10128.56125.74127.42127.421,761,900
Jan 23, 2024129.15129.32125.39127.12127.121,823,000
Jan 22, 2024129.20130.31128.65129.29129.293,290,100
Jan 19, 2024127.12127.99125.06127.29127.292,819,300
Jan 18, 2024126.26128.00125.30127.45127.453,594,800
Jan 17, 2024123.00125.53122.54125.45125.451,905,600
Jan 16, 2024123.59124.94121.29124.46124.463,116,700
Jan 12, 2024128.93130.00124.06125.00125.003,646,300
Jan 11, 2024127.97130.30126.72128.93128.932,507,200
Jan 10, 2024130.04130.74127.97128.00128.002,351,000
Jan 09, 2024128.81132.03128.38129.70129.702,714,700
Jan 08, 2024125.71130.32123.67129.63129.633,725,700
Jan 05, 2024121.27124.99120.50123.98123.982,084,900
Jan 04, 2024120.03122.80119.86121.83121.831,946,200
Jan 03, 2024123.44123.44119.65120.27120.271,895,700
Jan 02, 2024123.15126.23122.40123.09123.092,091,500
Dec 29, 2023123.78124.78123.65124.09124.091,301,700
Dec 28, 2023124.31125.72123.51124.16124.161,290,400
Dec 27, 2023124.02124.25122.26123.73123.731,844,400
Dec 26, 2023123.30123.86121.88123.55123.551,412,700
Dec 22, 2023122.38122.61120.23122.17122.171,829,100
Dec 21, 2023118.59122.92118.36122.80122.802,837,100
Dec 20, 2023122.48123.29115.64116.64116.645,202,500
Dec 19, 2023123.63124.58122.91123.29123.292,482,200
Dec 18, 2023121.85124.50119.55123.35123.352,571,300
Dec 15, 2023123.02123.57121.08122.59122.595,082,800
Dec 14, 2023123.42126.37122.34123.10123.103,705,400
Dec 13, 2023119.14122.38118.43122.29122.292,812,000
Dec 12, 2023118.54120.11116.81119.16119.162,564,300
Dec 11, 2023117.66118.69115.38117.90117.903,735,600
Dec 08, 2023118.48119.39116.92116.97116.972,375,700
Dec 07, 2023118.30119.48117.51118.89118.892,391,800
Dec 06, 2023117.74119.06116.38117.94117.942,494,400
Dec 05, 2023116.37117.82115.64117.20117.202,768,300
Dec 04, 2023116.25118.79116.20118.24118.243,085,000
Dec 01, 2023114.24117.50113.01116.62116.623,074,800
Nov 30, 2023116.94117.26114.86115.52115.524,537,500
Nov 29, 2023113.38117.44113.00116.18116.184,734,700
Nov 28, 2023113.37113.77111.29112.20112.204,492,400
Nov 27, 2023112.07115.09112.03113.98113.983,687,300
Nov 24, 2023110.80113.81110.44112.95112.951,902,100
Nov 22, 2023110.00112.05109.42110.80110.802,747,400
Nov 21, 2023108.42109.65107.81108.96108.962,778,000
Nov 20, 2023104.39109.20104.06108.96108.964,313,000
Nov 17, 2023104.93106.74104.31104.97104.975,315,900
Nov 16, 2023102.00105.19102.00104.77104.775,726,900
Nov 15, 2023101.38104.25100.86102.11102.114,159,500
Nov 14, 2023100.00103.8599.26101.38101.385,479,600
Nov 13, 202396.80100.5794.5598.3598.355,725,700
Nov 10, 202393.6195.0791.5994.0594.054,185,500
Nov 09, 202393.2795.2991.7192.4092.404,663,600
Nov 08, 202395.2295.5791.4992.7692.764,631,700
Nov 07, 202395.8197.6295.0995.1995.193,273,400
Nov 06, 202397.7898.9194.3494.8494.844,019,700
Nov 03, 202396.5799.0196.0797.4697.465,092,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...