Canada markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.05-1.09 (-0.85%)
At close: 04:00PM EDT
126.50 -0.55 (-0.43%)
After hours: 07:56PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024128.14129.30126.72127.05127.051,689,900
May 09, 2024128.17130.48127.62128.14128.141,464,200
May 08, 2024130.18130.36127.04127.42127.421,336,600
May 07, 2024129.60130.32128.99130.10130.101,425,100
May 06, 2024128.52129.94127.79129.65129.651,858,400
May 03, 2024127.22129.22126.91128.37128.371,779,000
May 02, 2024127.03127.88124.61126.65126.652,311,400
May 01, 2024126.21128.74123.52125.88125.882,916,500
Apr 30, 2024126.25128.65125.08127.39127.393,049,100
Apr 29, 2024125.15128.51123.08125.81125.813,846,800
Apr 26, 2024132.50138.81124.08124.34124.348,578,200
Apr 25, 2024138.91139.24134.39138.01138.014,203,200
Apr 24, 2024132.79138.50132.47137.87137.873,238,200
Apr 23, 2024131.47135.31131.00134.00134.002,014,900
Apr 22, 2024131.26132.36129.74131.52131.522,110,200
Apr 19, 2024134.64135.06129.17130.71130.712,849,400
Apr 18, 2024134.36135.99133.58134.30134.302,116,500
Apr 17, 2024136.07136.64132.88133.86133.863,222,500
Apr 16, 2024135.29137.82133.21136.52136.523,036,300
Apr 15, 2024137.81138.01134.50134.56134.562,553,500
Apr 12, 2024138.02138.77134.28136.14136.142,412,900
Apr 11, 2024140.10141.25138.15139.62139.622,070,100
Apr 10, 2024138.81140.65137.42140.32140.321,847,000
Apr 09, 2024140.78141.99138.53140.45140.452,777,000
Apr 08, 2024139.53140.91137.47139.94139.942,285,600
Apr 05, 2024133.13139.11131.74138.93138.932,427,100
Apr 04, 2024139.56139.71133.23133.34133.343,034,300
Apr 03, 2024136.73139.96136.59138.51138.511,734,900
Apr 02, 2024136.33137.99135.21136.65136.652,376,500
Apr 01, 2024138.79139.62136.98137.94137.941,862,400
Mar 28, 2024139.98140.80138.51138.70138.702,519,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...