Dexcom Inc (DXCM)
78.93 -1.54 (-1.91%)
Dexcom Inc is a leading company specializing in continuous glucose monitoring systems for individuals with diabetes. Their innovative technology enables users to track glucose levels in real time through a small sensor placed under the skin, eliminating the need for traditional fingerstick testing. The company's products empower patients and healthcare providers to make informed decisions regarding diabetes management, enhancing the quality of life for those living with the condition. By integrating advanced software and mobile applications, Dexcom's systems deliver essential insights and alerts, contributing to better health outcomes for users.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 80.18 | 80.96 | 77.83 | 78.93 | 3,209,758 | 78.93 |
| 12/11/2024 | 79.82 | 81.12 | 79.41 | 80.47 | 2,911,823 | 80.47 |
| 12/10/2024 | 78.79 | 80.90 | 77.89 | 79.41 | 2,969,546 | 79.41 |
| 12/09/2024 | 78.09 | 79.11 | 77.55 | 78.41 | 2,287,978 | 78.41 |
| 12/06/2024 | 79.21 | 79.50 | 77.33 | 77.72 | 2,660,221 | 77.72 |
| 12/05/2024 | 80.91 | 81.00 | 78.06 | 78.92 | 3,424,278 | 78.92 |
| 12/04/2024 | 80.86 | 82.26 | 80.69 | 81.01 | 3,228,918 | 81.01 |
| 12/03/2024 | 79.00 | 81.11 | 78.09 | 80.91 | 3,609,342 | 80.91 |
| 12/02/2024 | 78.19 | 80.18 | 77.50 | 79.31 | 3,277,625 | 79.31 |
| 11/29/2024 | 78.40 | 79.37 | 77.89 | 77.99 | 1,510,419 | 77.99 |
| 11/27/2024 | 78.43 | 78.62 | 77.18 | 78.10 | 2,003,317 | 78.10 |
| 11/26/2024 | 78.65 | 79.38 | 76.94 | 77.94 | 4,131,056 | 77.94 |
| 11/25/2024 | 74.20 | 78.22 | 73.27 | 77.83 | 6,578,469 | 77.83 |
| 11/22/2024 | 74.85 | 75.29 | 72.51 | 72.83 | 4,562,895 | 72.83 |
| 11/21/2024 | 74.83 | 75.76 | 74.14 | 74.46 | 3,230,919 | 74.46 |
| 11/20/2024 | 74.73 | 75.31 | 72.94 | 75.24 | 3,076,363 | 75.24 |
| 11/19/2024 | 75.70 | 76.61 | 74.65 | 74.88 | 3,351,241 | 74.88 |
| 11/18/2024 | 75.88 | 78.16 | 75.69 | 76.27 | 3,898,187 | 76.27 |
| 11/15/2024 | 75.51 | 78.11 | 75.13 | 75.88 | 6,879,195 | 75.88 |
| 11/14/2024 | 72.60 | 75.78 | 71.75 | 74.68 | 4,517,580 | 74.68 |
| 11/13/2024 | 74.46 | 74.55 | 71.84 | 72.53 | 4,170,090 | 72.53 |
| 11/12/2024 | 69.46 | 75.47 | 69.23 | 74.34 | 5,467,747 | 74.34 |
| 11/11/2024 | 70.07 | 72.04 | 69.63 | 70.31 | 4,531,856 | 70.31 |
| 11/08/2024 | 69.00 | 70.99 | 68.73 | 69.96 | 3,204,713 | 69.96 |
| 11/07/2024 | 68.79 | 68.98 | 67.69 | 68.91 | 4,670,686 | 68.91 |
| 11/06/2024 | 69.82 | 70.25 | 67.89 | 68.61 | 5,192,242 | 68.61 |
| 11/05/2024 | 69.69 | 69.69 | 68.37 | 69.00 | 3,405,138 | 69.00 |
| 11/04/2024 | 70.88 | 71.01 | 69.65 | 69.70 | 3,057,445 | 69.70 |
| 11/01/2024 | 70.10 | 71.09 | 69.88 | 70.35 | 2,735,061 | 70.35 |
| 10/31/2024 | 71.50 | 71.61 | 69.74 | 70.48 | 4,043,900 | 70.48 |
| 10/30/2024 | 72.10 | 72.56 | 71.09 | 71.80 | 3,566,211 | 71.80 |
| 10/29/2024 | 72.25 | 72.58 | 70.88 | 72.24 | 4,164,384 | 72.24 |
| 10/28/2024 | 73.48 | 74.60 | 71.60 | 72.10 | 5,566,320 | 72.10 |
| 10/25/2024 | 73.40 | 76.06 | 70.88 | 73.44 | 14,577,399 | 73.44 |
| 10/24/2024 | 73.21 | 75.13 | 73.03 | 74.85 | 9,899,482 | 74.85 |
| 10/23/2024 | 72.32 | 73.23 | 72.20 | 72.48 | 4,292,552 | 72.48 |
| 10/22/2024 | 72.10 | 73.12 | 71.84 | 73.08 | 2,900,859 | 73.08 |
| 10/21/2024 | 71.87 | 73.79 | 71.81 | 72.61 | 3,325,432 | 72.61 |
| 10/18/2024 | 69.50 | 72.40 | 69.26 | 72.38 | 3,695,235 | 72.38 |
| 10/17/2024 | 69.90 | 70.40 | 69.20 | 69.55 | 3,801,157 | 69.55 |
| 10/16/2024 | 67.59 | 69.96 | 67.58 | 69.90 | 4,703,650 | 69.90 |
| 10/15/2024 | 69.00 | 69.09 | 67.04 | 67.10 | 5,619,063 | 67.10 |
| 10/14/2024 | 69.81 | 69.81 | 68.19 | 69.18 | 3,482,748 | 69.18 |
| 10/11/2024 | 69.98 | 70.02 | 69.06 | 69.21 | 3,942,346 | 69.21 |
| 10/10/2024 | 69.16 | 70.00 | 68.57 | 69.56 | 4,718,706 | 69.56 |
| 10/09/2024 | 69.17 | 69.72 | 68.83 | 69.62 | 2,622,427 | 69.62 |
| 10/08/2024 | 68.86 | 69.63 | 68.57 | 69.43 | 3,942,335 | 69.43 |
| 10/07/2024 | 68.10 | 69.57 | 67.81 | 68.62 | 3,605,396 | 68.62 |
| 10/04/2024 | 66.45 | 68.99 | 66.22 | 68.11 | 6,335,537 | 68.11 |
| 10/03/2024 | 66.82 | 67.15 | 65.58 | 65.68 | 3,458,173 | 65.68 |
| 10/02/2024 | 65.70 | 67.19 | 64.76 | 67.10 | 3,771,579 | 67.10 |
| 10/01/2024 | 67.39 | 67.39 | 65.29 | 66.00 | 3,936,715 | 66.00 |
| 9/30/2024 | 67.77 | 68.27 | 66.50 | 67.04 | 4,106,193 | 67.04 |
| 9/27/2024 | 68.30 | 68.60 | 67.14 | 67.29 | 4,249,263 | 67.29 |
| 9/26/2024 | 67.00 | 67.71 | 66.33 | 67.53 | 3,294,677 | 67.53 |
| 9/25/2024 | 68.61 | 68.68 | 66.32 | 66.73 | 4,130,133 | 66.73 |
| 9/24/2024 | 69.86 | 70.00 | 68.55 | 68.66 | 3,247,290 | 68.66 |
| 9/23/2024 | 70.47 | 70.92 | 69.61 | 69.70 | 3,300,576 | 69.70 |
| 9/20/2024 | 71.91 | 71.91 | 69.71 | 70.43 | 7,711,857 | 70.43 |
| 9/19/2024 | 70.88 | 72.34 | 70.27 | 71.92 | 4,183,964 | 71.92 |
| 9/18/2024 | 69.40 | 70.63 | 69.08 | 69.46 | 3,421,431 | 69.46 |
| 9/17/2024 | 69.99 | 70.97 | 68.59 | 68.94 | 5,083,643 | 68.94 |
| 9/16/2024 | 70.42 | 71.52 | 69.93 | 70.09 | 4,171,719 | 70.09 |
| 9/13/2024 | 68.97 | 69.90 | 68.14 | 69.51 | 2,615,492 | 69.51 |