Historical Data for DexCom Inc. (DXCM)

$ 283.96   -10.09 (-3.43%) Volume: 1.12m 4:00 PM EST Feb 25, 2020
After Hours:  $ 285.00   1.04 (+0.37%) Volume: 12.89k 7:56 PM EST Feb 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/25/20 297.44 301.83 278.71 283.96 1.12m -10.09 -3.43% 283.96 322.23m 21,458
02/24/20 278.19 295.0308 275.00 294.05 1.27m 2.80 0.96% 294.05 366m 21,547
02/21/20 305.84 305.97 286.26 291.25 1.39m -11.26 -3.72% 291.25 404.59m 30,743
02/20/20 292.33 306.71 287.23 302.51 2.17m 10.83 3.71% 302.51 644.97m 43,277
02/19/20 298.26 301.67 288.485 291.68 1.49m -4.32 -1.46% 291.68 436.93m 20,901
02/18/20 284.40 298.00 281.38 296.00 1.74m 12.09 4.26% 296.00 508.16m 29,123
02/14/20 283.80 295.00 275.9035 283.91 3.36m 31.70 12.57% 283.91 960.88m 38,648
02/13/20 244.02 254.70 242.27 252.21 1.12m 6.21 2.52% 252.21 282.27m 16,188
02/12/20 248.01 250.68 243.44 246.00 786.87k -1.92 -0.77% 246.00 193.33m 12,704
02/11/20 247.09 248.04 242.5404 247.92 517.13k 1.00 0.40% 247.92 127.54m 10,426
02/10/20 240.59 247.43 240.0656 246.92 571.19k 6.70 2.79% 246.92 140.28m 10,240
02/07/20 239.33 240.99 235.01 240.22 525.82k 1.22 0.51% 240.22 125.52m 9,105
02/06/20 241.72 242.42 237.14 239.00 478.05k 0.46 0.19% 239.00 114.48m 11,299
02/05/20 244.34 244.34 237.00 238.54 575.68k -5.16 -2.12% 238.54 137.99m 11,644
02/04/20 238.91 245.26 237.67 243.70 685.47k 6.61 2.79% 243.70 166.64m 11,698
02/03/20 241.04 243.84 236.45 237.09 637.69k -3.66 -1.52% 237.09 151.94m 11,081
01/31/20 238.82 247.34 238.01 240.75 1m 1.82 0.76% 240.75 242.15m 17,509
01/30/20 237.85 239.77 232.00 238.93 459.81k 0.39 0.16% 238.93 108.61m 8,685
01/29/20 236.27 240.215 232.58 238.54 637.71k 3.60 1.53% 238.54 151.44m 9,210
01/28/20 235.85 237.77 233.84 234.94 718.99k -0.51 -0.22% 234.94 169.43m 9,000
01/27/20 229.01 236.425 226.725 235.45 558.81k 1.51 0.65% 235.45 130.47m 8,339