DexCom, Inc. - Common Stock (DXCM)

Historical Prices For DexCom, Inc. - Common Stock (DXCM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	64.89	65.01	61.48	61.80	5,404,344	61.80
4/02/2025	66.32	68.52	66.32	68.14	2,561,729	68.14
4/01/2025	67.85	68.40	66.30	67.32	3,216,471	67.32
3/31/2025	67.22	68.75	66.25	68.29	5,616,666	68.29
3/28/2025	69.50	69.89	67.37	67.74	4,681,073	67.74
3/27/2025	71.98	72.47	69.41	69.47	5,524,048	69.47
3/26/2025	73.25	73.40	71.47	72.13	3,271,548	72.13
3/25/2025	75.24	76.01	72.52	73.55	3,240,477	73.55
3/24/2025	75.04	75.81	74.60	75.32	2,690,881	75.32
3/21/2025	74.17	74.48	72.73	73.80	5,561,024	73.80
3/20/2025	72.90	76.27	72.52	75.11	3,588,371	75.11
3/19/2025	70.71	74.42	70.71	73.38	4,303,210	73.38
3/18/2025	71.25	71.35	69.92	70.70	2,604,051	70.70
3/17/2025	70.33	72.20	70.30	71.35	3,627,010	71.35
3/14/2025	68.59	70.77	68.59	70.69	4,902,292	70.69
3/13/2025	70.70	70.72	68.30	68.48	3,360,402	68.48
3/12/2025	71.18	72.30	69.86	70.76	5,172,982	70.76
3/11/2025	71.15	71.45	69.02	70.26	6,059,140	70.26
3/10/2025	74.74	74.92	70.47	70.72	8,339,629	70.72
3/07/2025	79.51	80.32	76.82	77.84	3,882,571	77.84
3/06/2025	80.44	81.75	79.09	79.51	5,378,277	79.51
3/05/2025	82.61	83.54	81.50	81.96	3,343,030	81.96
3/04/2025	85.76	86.14	81.77	82.42	5,573,357	82.42
3/03/2025	88.67	88.74	85.64	85.99	3,910,410	85.99
2/28/2025	87.84	88.60	86.79	88.37	4,965,833	88.37
2/27/2025	89.44	90.00	87.73	87.81	2,484,382	87.81
2/26/2025	87.68	90.66	86.41	89.91	3,051,958	89.91
2/25/2025	90.71	91.87	87.93	88.32	3,487,846	88.32
2/24/2025	88.82	91.22	88.50	90.75	4,020,524	90.75
2/21/2025	88.60	89.87	87.56	88.78	3,729,543	88.78
2/20/2025	89.45	89.84	88.36	89.34	3,340,351	89.34
2/19/2025	90.77	91.74	89.11	89.68	3,251,700	89.68
2/18/2025	90.00	93.25	89.57	90.53	5,693,373	90.53
2/14/2025	86.03	89.84	86.00	89.07	7,591,968	89.07
2/13/2025	83.96	84.58	83.20	84.09	6,816,160	84.09
2/12/2025	85.07	85.29	83.78	83.87	4,110,851	83.87
2/11/2025	87.52	88.02	86.28	86.38	2,585,947	86.38
2/10/2025	88.38	88.42	85.60	88.27	3,006,649	88.27
2/07/2025	88.52	88.72	87.59	88.08	2,928,676	88.08
2/06/2025	88.85	89.58	87.66	88.32	2,472,076	88.32
2/05/2025	87.46	88.86	87.01	88.78	2,011,437	88.78
2/04/2025	85.00	87.95	85.00	87.46	2,078,691	87.46
2/03/2025	88.00	88.42	86.79	87.05	2,176,013	87.05
1/31/2025	86.87	88.29	86.59	86.83	2,339,489	86.83
1/30/2025	86.61	88.70	86.61	87.62	2,159,740	87.62
1/29/2025	88.15	88.31	86.04	86.43	2,639,185	86.43
1/28/2025	87.01	89.00	86.65	88.35	3,408,034	88.35
1/27/2025	88.58	89.59	87.35	87.53	3,204,875	87.53
1/24/2025	88.00	88.87	87.16	88.75	3,263,632	88.75
1/23/2025	87.02	87.86	86.62	87.70	3,991,207	87.70
1/22/2025	85.85	88.20	85.72	87.09	3,174,919	87.09
1/21/2025	86.27	87.05	85.07	86.32	4,057,702	86.32
1/17/2025	86.32	86.33	83.89	84.38	5,135,597	84.38
1/16/2025	83.00	85.48	82.44	84.84	5,999,365	84.84
1/15/2025	80.17	82.29	80.05	80.40	4,780,945	80.40
1/14/2025	80.64	80.70	77.10	79.17	4,112,877	79.17
1/13/2025	82.00	82.24	73.62	79.84	5,523,496	79.84
1/10/2025	79.50	79.64	76.86	77.76	4,716,964	77.76
1/08/2025	79.10	80.70	78.85	80.09	2,423,241	80.09
1/07/2025	80.46	80.95	79.11	79.35	2,428,773	79.35
1/06/2025	81.95	82.66	79.64	79.88	3,441,071	79.88