U.S. Markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
348.03+3.40 (+0.99%)
At close: 4:00PM EST

346.10 -1.93 (-0.55%)
After hours: 6:35PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020343.52349.96338.16348.03348.03970,852
Dec 03, 2020333.40349.07331.26344.63344.631,743,700
Dec 02, 2020326.68333.86322.62333.20333.201,116,900
Dec 01, 2020321.35329.11319.17327.72327.721,557,200
Nov 30, 2020317.57321.93313.38319.68319.682,212,100
Nov 27, 2020317.63319.66312.01318.21318.21586,100
Nov 25, 2020315.08320.14311.01312.55312.55817,800
Nov 24, 2020323.00323.00312.52313.32313.32975,300
Nov 23, 2020318.99325.00314.63321.09321.091,298,300
Nov 20, 2020331.15332.28315.54315.87315.871,658,100
Nov 19, 2020326.90334.40324.27330.64330.64851,700
Nov 18, 2020335.25335.83327.57329.21329.21834,400
Nov 17, 2020336.85338.65333.24334.35334.35843,400
Nov 16, 2020336.40344.46332.95340.03340.03803,500
Nov 13, 2020342.82346.59334.67336.40336.40640,300
Nov 12, 2020348.47359.28334.02336.70336.701,262,300
Nov 11, 2020342.85352.48340.50347.50347.50908,400
Nov 10, 2020336.21341.26326.86339.53339.531,055,700
Nov 09, 2020361.33366.04343.10343.84343.841,193,100
Nov 06, 2020356.38365.06349.10361.32361.32927,200
Nov 05, 2020353.82366.25349.81355.11355.111,405,800
Nov 04, 2020346.01350.36335.30344.50344.501,393,400
Nov 03, 2020315.01333.50315.01331.77331.771,222,300
Nov 02, 2020328.54328.54305.63312.00312.001,815,800
Oct 30, 2020336.74338.00317.50319.58319.582,223,300
Oct 29, 2020352.76354.39332.37335.29335.292,350,500
Oct 28, 2020366.34368.00330.62349.12349.125,711,100
Oct 27, 2020395.23398.00380.11380.63380.632,881,400
Oct 26, 2020405.66418.99403.50418.00418.00897,200
Oct 23, 2020398.00411.21396.97411.00411.00548,200
Oct 22, 2020386.50398.25385.86395.80395.80464,400
Oct 21, 2020393.89396.80385.09387.84387.84764,000
Oct 20, 2020397.44404.20389.63392.43392.43813,200
Oct 19, 2020403.61410.00395.02397.50397.50943,400
Oct 16, 2020403.20417.99398.94405.00405.00838,500
Oct 15, 2020391.07400.46388.53399.58399.581,058,300
Oct 14, 2020400.34403.27390.34394.01394.01557,000
Oct 13, 2020398.50402.90394.50400.94400.94614,200
Oct 12, 2020392.52401.83388.02394.18394.18932,600
Oct 09, 2020393.53396.98385.20386.00386.00658,400
Oct 08, 2020396.66399.80387.17387.50387.50539,900
Oct 07, 2020376.75394.43376.75393.82393.821,019,100
Oct 06, 2020379.67389.35373.41374.89374.89911,700
Oct 05, 2020388.00389.76378.74382.51382.51827,700
Oct 02, 2020396.99401.60379.11384.52384.521,321,200
Oct 01, 2020417.08420.00409.83413.84413.84496,600
Sep 30, 2020402.41415.63397.51412.23412.23627,800
Sep 29, 2020399.79409.56397.95402.18402.18559,600
Sep 28, 2020399.00401.50387.01400.19400.191,080,900
Sep 25, 2020379.78402.53376.77402.36402.36707,700
Sep 24, 2020381.00387.79376.81382.03382.03423,800
Sep 23, 2020395.11398.51382.62386.07386.07543,200
Sep 22, 2020392.18398.63381.72398.13398.13659,000
Sep 21, 2020385.00393.21381.66391.69391.69667,800
Sep 18, 2020390.82401.06381.01389.31389.311,594,600
Sep 17, 2020382.62389.60375.62386.21386.211,166,300
Sep 16, 2020399.83403.97391.52393.92393.92641,600
Sep 15, 2020398.58400.49391.98397.97397.97444,600
Sep 14, 2020386.21399.73386.10393.61393.61616,100
Sep 11, 2020396.05399.41377.81383.46383.46603,000
Sep 10, 2020405.33405.67388.55390.02390.02789,300
Sep 09, 2020398.45403.86390.24401.68401.68756,400
Sep 08, 2020390.89396.18383.18389.19389.19728,200
Sep 04, 2020412.64414.82377.35398.24398.241,258,500
Sep 03, 2020436.00446.46409.00412.95412.951,529,700
Sep 02, 2020423.91449.98413.02447.71447.711,555,800
Sep 01, 2020423.02431.29419.91422.19422.19624,300
Aug 31, 2020418.04427.83412.60425.41425.41667,300
Aug 28, 2020428.32431.02417.80418.95418.95502,000
Aug 27, 2020425.27431.22413.02427.75427.75658,600
Aug 26, 2020425.64433.52423.03425.69425.69565,200
Aug 25, 2020411.41430.70411.09430.07430.07506,400
Aug 24, 2020427.74428.99414.50422.79422.79532,400
Aug 21, 2020432.88434.81424.00426.90426.90584,600
Aug 20, 2020431.91441.06431.50431.88431.88485,100
Aug 19, 2020438.72441.28429.04432.88432.88466,300
Aug 18, 2020445.16446.31434.08437.22437.22508,000
Aug 17, 2020428.97441.84427.43440.92440.92533,100
Aug 14, 2020436.50440.45423.10425.16425.16474,600
Aug 13, 2020432.80439.99430.74435.28435.28605,400
Aug 12, 2020412.20430.42412.20427.89427.89616,300
Aug 11, 2020415.01419.21403.15411.15411.15818,300
Aug 10, 2020439.31439.83406.21421.22421.221,113,700
Aug 07, 2020440.88456.23435.02440.70440.70928,800
Aug 06, 2020452.41452.89429.56439.00439.00835,500
Aug 05, 2020441.75455.00436.61451.79451.79714,400
Aug 04, 2020442.10442.82434.64441.89441.89644,400
Aug 03, 2020440.62449.45432.39443.67443.67845,300
Jul 31, 2020434.78442.13425.01435.54435.54865,100
Jul 30, 2020423.35432.23416.24431.36431.36848,600
Jul 29, 2020429.83444.72411.68427.08427.081,867,100
Jul 28, 2020423.17431.54416.60417.79417.791,138,100
Jul 27, 2020428.16428.16411.58423.43423.43817,700
Jul 24, 2020420.46424.88402.65421.75421.75629,200
Jul 23, 2020427.26437.67416.04420.01420.01743,700
Jul 22, 2020430.82434.74417.68426.15426.15451,000
Jul 21, 2020432.37435.00420.38429.02429.02610,300
Jul 20, 2020430.76437.00427.39432.37432.37730,000
Jul 17, 2020416.66429.75413.25424.43424.43820,100
Jul 16, 2020413.13416.22400.71413.22413.22554,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...