$DXCM: DexCom, Inc. - Common Stock
2024-03-25 DXCM 2024-03-25 00:04:02 0.00 0.00 -0.16% DXCM 2024-03-25 04:00:55 141.00 121.00 -0.16% DXCM 2024-03-25 05:01:02 134.43 121.34 -0.16% DXCM 2024-03-25 06:01:09 134.12 133.24 -0.16% DXCM 2024-03-25 07:01:04 138.00 128.00 0.04% DXCM 2024-03-25 08:00:59 134.16 133.20 0.02% DXCM 2024-03-25 09:00:51 134.12 133.00 -0.04% DXCM 2024-03-25 10:01:09 139.76 139.60 4.89% DXCM 2024-03-25 11:01:00 138.64 138.55 4.08% DXCM 2024-03-25 12:01:07 138.56 138.51 4.01% DXCM 2024-03-25 13:00:56 139.34 139.26 4.61% DXCM 2024-03-25 14:01:01 139.98 139.85 5.10% DXCM 2024-03-25 15:01:02 139.66 139.60 4.84% DXCM 2024-03-25 16:00:54 140.49 138.80 5.47% DXCM 2024-03-25 17:00:49 140.25 139.00 5.38% DXCM 2024-03-25 18:00:45 140.10 139.00 5.12% DXCM 2024-03-25 19:01:03 140.10 139.41 5.12% DXCM 2024-03-25 20:01:03 0.00 0.00 5.20% 2024-03-26 DXCM 2024-03-26 04:00:58 0.00 130.00 5.20% DXCM 2024-03-26 05:00:51 154.62 141.44 0.41% DXCM 2024-03-26 06:00:59 144.00 140.99 1.55% DXCM 2024-03-26 07:00:57 142.81 142.00 1.43% DXCM 2024-03-26 08:00:54 143.50 142.87 2.55% DXCM 2024-03-26 09:00:50 143.50 141.20 0.90% DXCM 2024-03-26 10:01:10 141.19 141.08 0.74% DXCM 2024-03-26 11:00:52 139.32 139.29 -0.61% DXCM 2024-03-26 12:01:03 139.91 139.80 -0.15% DXCM 2024-03-26 13:00:48 139.09 139.02 -0.78% DXCM 2024-03-26 14:01:10 138.62 138.58 -1.13% DXCM 2024-03-26 15:00:47 139.15 139.09 -0.73% DXCM 2024-03-26 16:00:58 141.00 139.93 -0.13% DXCM 2024-03-26 17:00:48 141.00 139.93 -0.12% DXCM 2024-03-26 18:00:39 141.00 139.00 -0.12% DXCM 2024-03-26 20:00:40 0.00 0.00 -0.12% 2024-03-27 DXCM 2024-03-27 04:00:56 158.20 130.00 -0.12% DXCM 2024-03-27 05:00:50 142.29 139.70 -0.12% DXCM 2024-03-27 06:00:57 141.45 139.77 -0.12% DXCM 2024-03-27 07:00:54 141.45 139.82 -0.12% DXCM 2024-03-27 08:01:00 142.04 140.82 0.78% DXCM 2024-03-27 09:00:52 142.00 141.30 1.23% DXCM 2024-03-27 10:01:04 139.19 139.04 -0.56% DXCM 2024-03-27 11:00:53 139.92 139.81 -0.01% DXCM 2024-03-27 12:01:11 139.18 139.12 -0.55% DXCM 2024-03-27 13:01:00 139.99 139.95 0.03% DXCM 2024-03-27 14:01:08 139.23 139.18 -0.54% DXCM 2024-03-27 15:00:46 138.95 138.90 -0.73% DXCM 2024-03-27 16:00:50 139.85 139.00 -0.32% DXCM 2024-03-27 18:00:58 140.00 139.50 -0.32% DXCM 2024-03-27 19:01:02 140.00 139.60 -0.24% DXCM 2024-03-27 20:00:54 0.00 0.00 -0.24% 2024-03-28 DXCM 2024-03-28 05:01:01 141.00 140.34 1.09% DXCM 2024-03-28 06:00:59 140.14 139.50 0.47% DXCM 2024-03-28 07:00:59 141.00 139.50 0.35% DXCM 2024-03-28 08:00:57 140.98 139.50 0.35% DXCM 2024-03-28 09:00:54 140.70 140.00 0.69% DXCM 2024-03-28 10:00:57 140.33 140.13 0.58% DXCM 2024-03-28 11:00:59 139.95 139.88 0.34% DXCM 2024-03-28 12:01:12 140.18 140.14 0.50% DXCM 2024-03-28 13:00:50 139.10 139.02 -0.28% DXCM 2024-03-28 14:00:58 138.98 138.90 -0.39% DXCM 2024-03-28 15:00:47 139.47 139.42 -0.01% DXCM 2024-03-28 16:00:59 139.51 138.74 -0.08% DXCM 2024-03-28 17:00:57 139.73 138.81 -0.47% DXCM 2024-03-28 19:01:02 138.81 138.54 -0.67% DXCM 2024-03-28 20:00:52 0.00 0.00 -0.67% 2024-04-01 DXCM 2024-04-01 04:01:04 0.00 121.00 -0.67% DXCM 2024-04-01 05:01:00 140.67 139.34 -0.67% DXCM 2024-04-01 06:00:58 140.66 138.55 0.75% DXCM 2024-04-01 07:00:52 139.99 137.00 0.75% DXCM 2024-04-01 08:01:06 140.52 139.17 0.90% DXCM 2024-04-01 09:00:56 140.00 139.45 0.90% DXCM 2024-04-01 10:00:56 138.69 138.59 -0.02% DXCM 2024-04-01 11:01:01 137.90 137.81 -0.62% DXCM 2024-04-01 12:01:05 138.29 138.25 -0.29% DXCM 2024-04-01 13:00:55 137.93 137.87 -0.56% DXCM 2024-04-01 14:01:04 138.05 137.94 -0.52% DXCM 2024-04-01 15:00:50 137.82 137.76 -0.65% DXCM 2024-04-01 16:00:52 137.94 137.00 -0.54% DXCM 2024-04-01 17:00:47 138.80 137.00 -0.56% DXCM 2024-04-01 18:01:04 138.80 137.00 -0.64% DXCM 2024-04-01 19:00:55 138.80 137.60 -0.64% DXCM 2024-04-01 20:00:50 0.00 0.00 -0.64% 2024-04-02 DXCM 2024-04-02 05:00:49 139.49 137.01 -0.38% DXCM 2024-04-02 07:00:48 150.05 137.00 -0.38% DXCM 2024-04-02 08:00:53 140.00 137.00 -0.38% DXCM 2024-04-02 09:00:52 140.00 137.00 -0.25% DXCM 2024-04-02 10:01:02 136.89 136.81 -0.81% DXCM 2024-04-02 11:00:50 136.68 136.56 -0.95% DXCM 2024-04-02 12:01:05 137.07 137.03 -0.64% DXCM 2024-04-02 13:00:55 136.80 136.76 -0.83% DXCM 2024-04-02 14:01:02 135.86 135.83 -1.51% DXCM 2024-04-02 15:00:53 135.85 135.81 -1.52% DXCM 2024-04-02 16:01:01 137.59 135.85 -0.93% DXCM 2024-04-02 17:00:54 137.59 136.72 -0.86% DXCM 2024-04-02 18:00:55 137.34 136.72 -0.88% DXCM 2024-04-02 20:00:53 0.00 0.00 -0.88% 2024-04-03 DXCM 2024-04-03 04:00:51 149.00 0.00 -0.88% DXCM 2024-04-03 05:00:49 136.65 135.51 -0.88% DXCM 2024-04-03 07:00:59 137.16 135.50 0.21% DXCM 2024-04-03 08:01:07 138.99 136.42 0.22% DXCM 2024-04-03 09:00:46 138.99 136.65 0.22% DXCM 2024-04-03 10:01:06 138.61 138.41 1.25% DXCM 2024-04-03 11:00:59 138.63 138.48 1.42% DXCM 2024-04-03 12:01:01 138.96 138.92 1.67% DXCM 2024-04-03 13:00:47 139.48 139.41 2.04% DXCM 2024-04-03 14:00:54 139.18 139.13 1.81% DXCM 2024-04-03 15:00:57 138.92 138.86 1.64% DXCM 2024-04-03 16:01:04 138.70 138.51 1.35% DXCM 2024-04-03 17:00:51 138.70 138.48 1.50% DXCM 2024-04-03 18:00:59 138.70 138.22 1.50% DXCM 2024-04-03 19:01:04 138.70 138.00 1.50% DXCM 2024-04-03 20:00:51 0.00 0.00 2.35% 2024-04-04 DXCM 2024-04-04 04:01:12 0.00 138.51 2.35% DXCM 2024-04-04 05:00:48 140.00 137.01 0.01% DXCM 2024-04-04 06:00:52 140.00 138.18 0.01% DXCM 2024-04-04 07:01:03 140.00 138.51 0.01% DXCM 2024-04-04 08:00:53 140.00 135.00 0.01% DXCM 2024-04-04 09:00:56 140.00 139.56 0.01% DXCM 2024-04-04 10:01:00 138.69 138.55 0.04% DXCM 2024-04-04 11:00:51 137.11 137.06 -1.02% DXCM 2024-04-04 12:00:59 137.45 137.32 -0.77% DXCM 2024-04-04 13:00:55 137.67 137.58 -0.64% DXCM 2024-04-04 14:01:00 137.56 137.49 -0.70% DXCM 2024-04-04 15:00:59 135.50 135.41 -2.23% DXCM 2024-04-04 16:01:01 136.50 133.16 -3.78% DXCM 2024-04-04 17:01:02 136.50 133.10 -3.91% DXCM 2024-04-04 18:00:59 133.29 133.00 -3.93% DXCM 2024-04-04 19:00:50 133.29 132.50 -3.98% DXCM 2024-04-04 20:01:06 0.00 0.00 -4.34% 2024-04-05 DXCM 2024-04-05 04:01:09 149.00 0.00 -4.34% DXCM 2024-04-05 05:00:55 133.90 132.51 -4.34% DXCM 2024-04-05 07:00:51 133.50 132.51 -4.34% DXCM 2024-04-05 08:01:09 133.34 132.51 -4.34% DXCM 2024-04-05 09:00:48 133.30 132.51 -0.04% DXCM 2024-04-05 10:01:09 135.57 135.48 1.55% DXCM 2024-04-05 11:00:57 136.37 136.24 2.12% DXCM 2024-04-05 12:00:56 137.74 137.67 3.14% DXCM 2024-04-05 13:00:49 138.46 138.42 3.68% DXCM 2024-04-05 14:01:13 138.08 138.00 3.47% DXCM 2024-04-05 15:00:53 138.62 138.55 3.80% DXCM 2024-04-05 16:01:05 139.99 137.83 4.04% DXCM 2024-04-05 17:00:59 139.96 137.84 4.00% DXCM 2024-04-05 19:00:58 138.92 137.84 4.03% DXCM 2024-04-05 20:01:05 0.00 0.00 4.03% 2024-04-08 DXCM 2024-04-08 04:01:06 0.00 130.00 4.03% DXCM 2024-04-08 05:00:46 139.93 139.00 0.05% DXCM 2024-04-08 06:01:04 151.66 136.76 0.77% DXCM 2024-04-08 07:00:59 140.09 136.76 0.77% DXCM 2024-04-08 08:01:03 138.93 138.86 0.00% DXCM 2024-04-08 09:01:21 140.09 139.55 0.77% DXCM 2024-04-08 10:01:06 137.96 137.92 -0.73% DXCM 2024-04-08 11:00:54 139.14 139.07 0.12% DXCM 2024-04-08 12:01:13 139.41 139.37 0.35% DXCM 2024-04-08 13:00:48 139.86 139.82 0.64% DXCM 2024-04-08 14:01:02 139.86 139.82 0.66% DXCM 2024-04-08 15:00:55 140.90 140.87 1.41% DXCM 2024-04-08 16:01:05 141.00 138.50 0.73% DXCM 2024-04-08 18:01:01 139.93 138.50 0.73% DXCM 2024-04-08 19:00:53 141.00 138.50 0.72% DXCM 2024-04-08 20:00:55 0.00 0.00 1.09% 2024-04-09 DXCM 2024-04-09 04:00:59 0.00 130.00 1.09% DXCM 2024-04-09 05:00:54 154.14 130.00 0.08% DXCM 2024-04-09 06:00:52 141.99 140.05 0.08% DXCM 2024-04-09 08:01:05 141.98 140.05 0.08% DXCM 2024-04-09 09:00:57 141.94 139.00 0.08% DXCM 2024-04-09 10:00:53 140.26 140.11 0.15% DXCM 2024-04-09 11:00:51 139.60 139.55 -0.24% DXCM 2024-04-09 12:00:57 139.54 139.45 -0.35% DXCM 2024-04-09 13:01:00 139.28 139.23 -0.49% DXCM 2024-04-09 14:01:10 139.35 139.30 -0.45% DXCM 2024-04-09 15:01:06 139.34 139.29 -0.46% DXCM 2024-04-09 16:00:57 141.00 138.51 0.42% DXCM 2024-04-09 17:00:59 140.30 138.51 0.21% DXCM 2024-04-09 18:01:00 140.30 140.24 0.26% DXCM 2024-04-09 19:01:13 140.30 139.00 0.26% DXCM 2024-04-09 20:00:53 0.00 0.00 0.26% 2024-04-10 DXCM 2024-04-10 04:01:19 0.00 130.00 0.26% DXCM 2024-04-10 05:00:50 144.24 136.17 0.26% DXCM 2024-04-10 07:00:49 142.49 137.20 0.26% DXCM 2024-04-10 08:01:07 142.49 138.56 0.26% DXCM 2024-04-10 09:00:48 137.02 137.01 -2.45% DXCM 2024-04-10 10:01:09 139.40 139.24 -0.76% DXCM 2024-04-10 11:00:52 140.04 139.92 -0.32% DXCM 2024-04-10 12:00:52 139.69 139.65 -0.58% DXCM 2024-04-10 13:00:52 139.31 139.12 -0.92% DXCM 2024-04-10 14:01:01 140.35 140.17 -0.15% DXCM 2024-04-10 15:00:50 139.66 139.52 -0.64% DXCM 2024-04-10 16:01:00 140.32 139.00 -0.09% DXCM 2024-04-10 17:00:51 140.96 139.00 -0.09% DXCM 2024-04-10 18:00:51 140.96 140.15 -0.21% DXCM 2024-04-10 19:00:47 140.30 140.15 -0.21% DXCM 2024-04-10 20:01:02 0.00 0.00 -0.11% 2024-04-11 DXCM 2024-04-11 05:01:00 142.74 139.01 -0.11% DXCM 2024-04-11 06:00:55 142.49 139.01 -0.11% DXCM 2024-04-11 07:00:54 142.49 140.15 -0.11% DXCM 2024-04-11 08:01:04 142.49 139.01 -0.12% DXCM 2024-04-11 09:00:51 142.36 140.54 0.16% DXCM 2024-04-11 10:00:58 139.46 139.23 -0.75% DXCM 2024-04-11 11:00:54 138.43 138.32 -1.37% DXCM 2024-04-11 12:01:05 138.92 138.79 -1.08% DXCM 2024-04-11 13:00:53 139.08 138.98 -0.93% DXCM 2024-04-11 14:00:59 140.92 140.82 0.41% DXCM 2024-04-11 15:00:54 140.63 140.52 0.19% DXCM 2024-04-11 16:00:51 142.00 139.00 -0.51% DXCM 2024-04-11 17:00:56 140.30 139.03 -0.51% DXCM 2024-04-11 18:00:54 140.26 139.03 -0.41% DXCM 2024-04-11 19:00:49 140.26 139.05 -0.66% DXCM 2024-04-11 20:00:57 0.00 0.00 -0.57% 2024-04-12 DXCM 2024-04-12 04:01:01 0.00 130.00 -0.57% DXCM 2024-04-12 05:00:59 144.24 139.01 -0.57% DXCM 2024-04-12 07:00:46 140.99 139.01 -0.57% DXCM 2024-04-12 08:00:50 140.99 139.01 0.00% DXCM 2024-04-12 09:00:43 139.83 134.97 -0.30% DXCM 2024-04-12 10:01:14 137.30 137.19 -1.71% DXCM 2024-04-12 11:00:58 137.18 137.05 -1.77% DXCM 2024-04-12 12:00:50 136.84 136.76 -2.03% DXCM 2024-04-12 13:00:54 135.60 135.51 -2.92% DXCM 2024-04-12 14:00:49 134.89 134.83 -3.41% DXCM 2024-04-12 15:00:52 134.52 134.43 -3.67% DXCM 2024-04-12 16:01:04 136.76 134.00 -2.48% DXCM 2024-04-12 17:00:50 136.76 136.15 -2.06% DXCM 2024-04-12 18:00:57 136.76 134.00 -2.06% DXCM 2024-04-12 20:00:59 0.00 0.00 -2.64% 2024-04-15 DXCM 2024-04-15 04:00:57 0.00 135.04 -2.64% DXCM 2024-04-15 05:00:46 137.94 135.31 -2.64% DXCM 2024-04-15 06:01:03 137.76 136.14 -2.64% DXCM 2024-04-15 07:00:51 136.43 136.14 -2.64% DXCM 2024-04-15 08:00:55 138.78 136.14 0.21% DXCM 2024-04-15 09:00:47 138.24 137.25 1.01% DXCM 2024-04-15 10:00:58 137.72 137.48 1.01% DXCM 2024-04-15 11:00:55 136.77 136.66 0.42% DXCM 2024-04-15 12:00:53 136.98 136.89 0.54% DXCM 2024-04-15 13:00:56 135.91 135.81 -0.17% DXCM 2024-04-15 14:01:01 135.37 135.25 -0.63% DXCM 2024-04-15 15:00:54 135.03 134.94 -0.85% DXCM 2024-04-15 16:00:54 137.50 134.10 -0.97% DXCM 2024-04-15 17:00:48 136.46 134.36 -1.48% DXCM 2024-04-15 18:00:57 136.46 134.61 -1.48% DXCM 2024-04-15 19:00:51 136.46 134.57 -1.48% DXCM 2024-04-15 20:00:57 0.00 0.00 -1.48% 2024-04-16 DXCM 2024-04-16 04:00:57 0.00 130.00 -1.48% DXCM 2024-04-16 05:00:44 136.49 133.01 -1.48% DXCM 2024-04-16 06:00:54 134.41 133.01 -0.11% DXCM 2024-04-16 07:00:47 134.41 131.00 -0.11% DXCM 2024-04-16 08:00:55 134.41 134.01 -0.11% DXCM 2024-04-16 09:00:45 135.44 134.56 0.00% DXCM 2024-04-16 10:00:57 134.00 133.81 -0.53% DXCM 2024-04-16 11:00:55 135.85 135.70 0.89% DXCM 2024-04-16 12:00:56 135.84 135.76 0.91% DXCM 2024-04-16 13:00:41 136.41 136.30 1.33% DXCM 2024-04-16 14:00:57 136.90 136.77 1.68% DXCM 2024-04-16 15:00:49 136.79 136.69 1.62% DXCM 2024-04-16 16:01:00 137.77 136.50 1.59% DXCM 2024-04-16 17:00:52 137.77 136.58 1.44% DXCM 2024-04-16 18:00:59 137.77 136.49 2.38% DXCM 2024-04-16 19:00:57 137.77 135.79 2.38% DXCM 2024-04-16 20:00:54 0.00 0.00 2.38% 2024-04-17 DXCM 2024-04-17 04:01:02 149.00 115.00 2.38% DXCM 2024-04-17 05:01:01 138.71 135.50 2.38% DXCM 2024-04-17 06:01:00 138.71 136.60 2.38% DXCM 2024-04-17 07:00:57 138.71 135.50 2.38% DXCM 2024-04-17 08:00:53 138.71 136.75 2.38% DXCM 2024-04-17 09:00:43 137.60 136.10 0.27% DXCM 2024-04-17 10:01:07 136.06 135.94 -0.40% DXCM 2024-04-17 11:00:48 134.90 134.78 -1.20% DXCM 2024-04-17 12:00:58 134.09 133.95 -1.81% DXCM 2024-04-17 13:00:54 133.36 133.27 -2.36% DXCM 2024-04-17 14:00:59 133.86 133.82 -1.99% DXCM 2024-04-17 15:00:49 133.72 133.59 -2.09% DXCM 2024-04-17 16:00:55 136.00 133.50 -1.98% DXCM 2024-04-17 17:01:01 136.00 133.86 -1.47% DXCM 2024-04-17 18:01:00 134.39 133.50 -1.47% DXCM 2024-04-17 20:00:57 0.00 0.00 -1.47% 2024-04-18 DXCM 2024-04-18 04:00:53 134.52 115.00 -1.47% DXCM 2024-04-18 05:00:42 134.52 133.51 -1.47% DXCM 2024-04-18 06:00:59 134.52 133.01 -0.26% DXCM 2024-04-18 08:01:09 134.40 133.50 -0.26% DXCM 2024-04-18 09:00:46 134.26 133.51 0.39% DXCM 2024-04-18 10:01:10 134.50 134.41 0.43% DXCM 2024-04-18 11:00:51 135.54 135.44 1.22% DXCM 2024-04-18 12:00:54 135.21 135.13 0.98% DXCM 2024-04-18 13:00:57 134.63 134.58 0.53% DXCM 2024-04-18 14:00:59 134.45 134.35 0.38% DXCM 2024-04-18 15:00:52 134.21 134.13 0.25% DXCM 2024-04-18 16:01:00 135.85 134.42 0.32% DXCM 2024-04-18 17:00:56 135.85 133.59 1.14% DXCM 2024-04-18 20:00:59 0.00 0.00 -0.27% 2024-04-19 DXCM 2024-04-19 04:00:54 0.00 130.00 -0.27% DXCM 2024-04-19 05:00:53 145.33 133.01 -0.60% DXCM 2024-04-19 06:01:12 145.68 133.01 -0.60% DXCM 2024-04-19 07:00:55 137.96 129.31 -0.93% DXCM 2024-04-19 08:01:02 133.50 133.01 -0.93% DXCM 2024-04-19 09:00:48 135.74 133.51 -0.55% DXCM 2024-04-19 10:01:09 133.93 133.79 -0.32% DXCM 2024-04-19 11:00:49 133.71 133.60 -0.53% DXCM 2024-04-19 12:01:02 130.96 130.79 -2.56% DXCM 2024-04-19 13:00:56 131.30 131.18 -2.28% DXCM 2024-04-19 14:00:52 130.78 130.68 -2.69% DXCM 2024-04-19 15:00:48 129.72 129.64 -3.46% DXCM 2024-04-19 16:00:57 131.50 129.86 -2.68% DXCM 2024-04-19 17:00:57 131.35 130.07 -3.15% DXCM 2024-04-19 18:00:48 131.28 129.99 -3.15% DXCM 2024-04-19 19:00:59 131.50 129.46 -3.15% DXCM 2024-04-19 20:00:52 0.00 0.00 -3.54% 2024-04-22 DXCM 2024-04-22 05:00:53 131.49 129.01 -3.54% DXCM 2024-04-22 06:01:03 132.57 131.49 0.58% DXCM 2024-04-22 07:00:50 132.74 129.36 0.58% DXCM 2024-04-22 08:01:09 132.76 130.21 0.97% DXCM 2024-04-22 09:00:49 131.99 131.00 0.97% DXCM 2024-04-22 10:01:00 130.61 130.52 -0.10% DXCM 2024-04-22 11:00:52 130.04 129.95 -0.51% DXCM 2024-04-22 12:00:51 130.50 130.47 -0.16% DXCM 2024-04-22 13:00:54 130.74 130.70 0.01% DXCM 2024-04-22 14:01:03 131.89 131.84 0.85% DXCM 2024-04-22 15:00:49 131.97 131.89 0.89% DXCM 2024-04-22 16:01:01 132.17 130.50 0.60% DXCM 2024-04-22 17:00:51 132.17 131.52 0.60% DXCM 2024-04-22 18:00:57 132.50 130.50 0.60% DXCM 2024-04-22 20:00:58 0.00 0.00 1.36% 2024-04-23 DXCM 2024-04-23 04:01:00 0.00 120.00 1.36% DXCM 2024-04-23 05:00:44 132.99 131.60 1.36% DXCM 2024-04-23 06:00:56 131.64 130.51 0.06% DXCM 2024-04-23 07:00:56 131.65 130.51 0.06% DXCM 2024-04-23 08:00:53 131.65 130.51 0.09% DXCM 2024-04-23 09:00:43 131.65 130.51 0.00% DXCM 2024-04-23 10:00:56 134.47 134.16 2.25% DXCM 2024-04-23 11:00:50 134.08 133.89 1.89% DXCM 2024-04-23 12:01:00 133.56 133.51 1.54% DXCM 2024-04-23 13:00:45 134.38 134.27 2.17%