VIE:DXCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	64.20	64.20	63.20	63.20	63.20	-2.47%	-
Jun 1, 2026	63.20	64.80	63.20	64.80	64.80	2.86%	-
May 29, 2026	62.20	63.00	61.40	63.00	63.00	2.27%	-
May 28, 2026	60.60	61.60	60.00	61.60	61.60	-0.32%	-
May 27, 2026	62.20	63.00	61.60	61.80	61.80	-0.96%	-
May 26, 2026	62.40	62.80	62.20	62.40	62.40	-0.32%	-
May 25, 2026	62.80	62.80	62.60	62.60	62.60	-0.32%	-
May 22, 2026	62.20	62.80	61.40	62.80	62.80	2.28%	12
May 21, 2026	61.20	61.80	61.20	61.40	61.40	3.02%	-
May 20, 2026	58.00	59.60	57.80	59.60	59.60	3.83%	-
May 19, 2026	55.80	57.40	55.80	57.40	57.40	5.13%	-
May 18, 2026	52.80	54.60	52.80	54.60	54.60	1.87%	-
May 15, 2026	51.40	53.60	51.20	53.60	53.60	6.77%	-
May 14, 2026	50.60	50.80	50.20	50.20	50.20	-4.20%	-
May 13, 2026	52.20	52.40	51.80	52.40	52.40	1.95%	-
May 12, 2026	50.80	52.20	50.80	51.40	51.40	3.21%	-
May 11, 2026	51.60	51.80	49.80	49.80	49.80	-4.23%	-
May 8, 2026	52.20	52.20	51.80	52.00	52.00	-0.38%	-
May 7, 2026	51.40	52.20	51.40	52.20	52.20	1.16%	-
May 6, 2026	51.00	51.60	50.80	51.60	51.60	1.57%	-
May 5, 2026	51.60	51.80	50.80	50.80	50.80	-1.17%	-
May 4, 2026	52.60	52.60	51.40	51.40	51.40	3.01%	-
Apr 30, 2026	49.80	49.90	49.00	49.90	49.90	1.84%	-
Apr 29, 2026	51.00	51.00	49.00	49.00	49.00	-5.41%	-
Apr 28, 2026	52.80	53.00	51.80	51.80	51.80	-1.89%	-
Apr 27, 2026	52.60	53.20	52.40	52.80	52.80	1.93%	-
Apr 24, 2026	53.40	53.60	51.80	51.80	51.80	-4.07%	-
Apr 23, 2026	54.20	54.40	54.00	54.00	54.00	-	-
Apr 22, 2026	54.00	54.00	53.60	54.00	54.00	-0.37%	-
Apr 21, 2026	55.00	55.20	54.20	54.20	54.20	-1.09%	-
Apr 20, 2026	54.00	54.80	54.00	54.80	54.80	3.01%	-
Apr 17, 2026	52.60	53.20	52.20	53.20	53.20	0.76%	-
Apr 16, 2026	52.60	53.00	52.40	52.80	52.80	-1.86%	-
Apr 15, 2026	53.60	54.40	53.60	53.80	53.80	-	-
Apr 14, 2026	53.80	53.80	53.00	53.80	53.80	-	-
Apr 13, 2026	54.60	55.00	53.80	53.80	53.80	-2.18%	-
Apr 10, 2026	55.80	56.20	55.00	55.00	55.00	-1.08%	-
Apr 9, 2026	56.20	56.60	55.60	55.60	55.60	-0.71%	-
Apr 8, 2026	55.20	56.00	55.00	56.00	56.00	2.56%	-
Apr 7, 2026	54.60	54.80	54.60	54.60	54.60	1.32%	-
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%	-