VIE:DXCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.26	53.89	53.18	53.89	53.89	-0.74%	-
Apr 1, 2026	54.56	54.56	54.29	54.29	54.29	0.09%	-
Mar 31, 2026	54.38	54.43	54.24	54.24	54.24	-0.24%	-
Mar 30, 2026	54.33	54.56	54.23	54.37	54.37	0.26%	-
Mar 27, 2026	57.47	57.65	54.23	54.23	54.23	-6.84%	-
Mar 26, 2026	57.62	58.34	57.37	58.21	58.21	0.85%	-
Mar 25, 2026	58.15	58.15	57.56	57.72	57.72	0.84%	-
Mar 24, 2026	57.05	58.00	56.96	57.24	57.24	-1.07%	-
Mar 23, 2026	57.50	58.57	57.46	57.86	57.86	-0.55%	-
Mar 20, 2026	58.14	58.59	57.86	58.18	58.18	-0.34%	-
Mar 19, 2026	58.69	59.05	58.38	58.38	58.38	-0.53%	-
Mar 18, 2026	58.71	58.71	58.45	58.69	58.69	-0.74%	-
Mar 17, 2026	57.84	59.33	57.57	59.13	59.13	2.41%	-
Mar 16, 2026	56.55	57.82	56.32	57.74	57.74	2.32%	-
Mar 13, 2026	56.74	57.13	56.43	56.43	56.43	-1.72%	-
Mar 12, 2026	57.23	57.58	57.10	57.42	57.42	0.30%	-
Mar 11, 2026	58.35	58.35	57.17	57.25	57.25	-1.83%	-
Mar 10, 2026	59.44	59.44	57.86	58.32	58.32	0.03%	-
Mar 9, 2026	58.05	58.41	57.23	58.30	58.30	-1.69%	-
Mar 6, 2026	61.17	61.17	59.30	59.30	59.30	-3.69%	60
Mar 5, 2026	62.52	62.66	61.57	61.57	61.57	-1.63%	-
Mar 4, 2026	62.71	63.14	62.00	62.59	62.59	-0.68%	162
Mar 3, 2026	62.67	63.02	62.54	63.02	63.02	2.14%	151
Mar 2, 2026	61.72	61.94	61.70	61.70	61.70	-0.76%	-
Feb 27, 2026	62.82	62.90	62.17	62.17	62.17	-0.73%	-
Feb 26, 2026	61.89	62.63	61.89	62.63	62.63	1.31%	-
Feb 25, 2026	61.98	62.22	61.82	61.82	61.82	0.18%	-
Feb 24, 2026	62.26	62.38	61.71	61.71	61.71	-2.25%	-
Feb 23, 2026	61.46	63.13	61.46	63.13	63.13	2.67%	-
Feb 20, 2026	61.66	61.66	61.33	61.49	61.49	0.99%	-
Feb 19, 2026	61.75	61.94	60.89	60.89	60.89	-0.81%	-
Feb 18, 2026	59.69	61.39	59.64	61.39	61.39	3.25%	-
Feb 17, 2026	59.14	60.36	59.09	59.46	59.46	0.49%	97
Feb 16, 2026	59.25	59.29	59.17	59.17	59.17	0.34%	-
Feb 13, 2026	54.39	58.97	54.13	58.97	58.97	6.16%	-
Feb 12, 2026	57.30	57.46	55.55	55.55	55.55	-3.19%	-
Feb 11, 2026	57.35	57.38	57.11	57.38	57.38	-1.43%	-
Feb 10, 2026	58.98	59.26	58.21	58.21	58.21	-0.58%	-
Feb 9, 2026	59.11	59.11	57.47	58.55	58.55	-1.30%	-
Feb 6, 2026	59.26	59.82	59.26	59.32	59.32	-0.69%	-
Feb 5, 2026	60.14	60.14	59.73	59.73	59.73	-1.57%	-
Feb 4, 2026	60.63	60.68	60.27	60.68	60.68	-0.69%	-
Feb 3, 2026	61.51	61.60	61.10	61.10	61.10	-1.91%	-
Feb 2, 2026	61.04	62.29	61.04	62.29	62.29	1.20%	-
Jan 30, 2026	61.61	62.14	61.55	61.55	61.55	0.85%	-
Jan 29, 2026	61.27	61.48	61.03	61.03	61.03	-0.38%	-
Jan 28, 2026	61.63	61.63	61.26	61.26	61.26	0.86%	-
Jan 27, 2026	62.01	62.01	60.74	60.74	60.74	-1.27%	-
Jan 26, 2026	61.49	61.52	61.22	61.52	61.52	0.13%	-
Jan 23, 2026	63.06	63.06	61.44	61.44	61.44	-4.46%	-