DexCom, Inc. (DXCM) NASDAQ

80.82

-0.13(-0.16%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202580.2980.9580.9582.0480.292.23M
August 14, 202579.7479.9679.9680.2178.862.23M
August 13, 202580.6779.9679.9581.5179.874.07M
August 12, 202578.580.1780.1780.3678.153.61M
August 11, 202578.7477.8577.8579.2277.64.22M
August 08, 202576.2778.8678.8679.0576.273.87M
August 07, 202577.1276.476.477.9575.593.08M
August 06, 202575.4876.476.477.9574.84.84M
August 05, 202576.375.4675.4676.5374.885.09M
August 04, 202579.976.2576.2580.2275.946.54M
August 01, 202580.5779.2879.2880.8678.935.24M
July 31, 202585.780.7780.778780.469.24M
July 30, 202589.3589.0689.0689.9888.34.52M
July 29, 202589.6489.3589.3589.9688.972.42M
July 28, 202588.9989.5389.5389.7688.632.7M
July 25, 202587.2288.9988.9989.0786.693.05M
July 24, 202586.5486.7486.7487.1486.061.99M
July 23, 202586.1986.4386.4386.7885.492.18M
July 22, 202584.4985.1285.1285.6584.251.97M
July 21, 202583.9684.0384.0384.583.32.09M
July 18, 202584.783.8983.8984.7883.232.62M
July 17, 202584.0984.184.185.983.544.78M
July 16, 202585.4984.1384.1385.5783.852.35M
July 15, 202586.0384.7884.7886.1484.672.13M
July 14, 202583.4285.3385.3385.6182.962.38M
July 11, 202585.3383.3783.3785.3583.052.29M
July 10, 202585.2485.4685.4685.9284.063.67M
July 09, 202584.1484.8784.8785.282.732.69M
July 08, 202583.1483.7683.7684.4682.923.02M
July 07, 202582.8482.9482.9483.8182.52.78M
July 03, 202583.782.9382.9384.4982.581.84M
July 02, 202583.2683.5883.5884.7382.792.87M
July 01, 202583.1883.5883.5885.5882.755.59M
June 30, 202585.7787.2987.2987.4985.562.72M
June 27, 20258586.3386.3387.4884.844.44M
June 26, 202584.9585.0485.0786.0784.82.45M
June 25, 202587.5584.6884.6887.7584.414.16M
June 24, 202580.3187.5787.5788.3279.410.2M
June 23, 202579.9979.8479.8480.3277.815.67M
June 20, 202581.6808082.0679.615.24M
June 18, 202582.0181.0181.0182.4380.234.74M
June 17, 202582.6781.8381.8383.3581.612.69M
June 16, 202582.8838383.6882.273.45M
June 13, 202581.6981.9981.9983.1781.392.9M
June 12, 202583.0982.8582.8583.6182.022.81M
June 11, 202585.0182.9982.9985.4982.93.25M
June 10, 202586.0584.8284.8286.4584.312.25M
June 09, 202586.9185.6885.6886.9485.092.07M
June 06, 202586.7386.6786.6787.9185.832.42M
June 05, 202585.7885.7485.7486.5484.872.39M
June 04, 202586.8785.6185.6187.2485.591.86M
June 03, 202585.4986.7986.7987.3384.52.42M
June 02, 202585.4485.5185.5185.8884.12.52M
May 30, 202586.7685.885.886.884.854.26M
May 29, 202587.6584.8684.8687.6784.513.69M
May 28, 202585.2486.9886.9887.685.242.86M
May 27, 202585.4485.3385.3385.784.62.03M
May 23, 202583.9484.5184.5185.0183.482.6M
May 22, 202584.984.8384.8385.3184.281.69M
May 21, 202586.4384.8984.898784.52.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved