DexCom, Inc. - Price History
Monthly price history for DXCM (DexCom, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $124.34 | $124.34 |
| March 2024 | $138.70 | $138.70 |
| February 2024 | $115.07 | $115.07 |
| January 2024 | $121.35 | $121.35 |
| December 2023 | $124.09 | $124.09 |
| November 2023 | $115.52 | $115.52 |
| October 2023 | $88.83 | $88.83 |
| September 2023 | $93.30 | $93.30 |
| August 2023 | $100.98 | $100.98 |
| July 2023 | $124.56 | $124.56 |
| June 2023 | $128.51 | $128.51 |
| May 2023 | $117.26 | $117.26 |
| April 2023 | $121.34 | $121.34 |
| March 2023 | $116.18 | $116.18 |
| February 2023 | $111.01 | $111.01 |
| January 2023 | $107.09 | $107.09 |
| December 2022 | $113.24 | $113.24 |
| November 2022 | $116.28 | $116.28 |
| October 2022 | $120.78 | $120.78 |
| September 2022 | $80.54 | $80.54 |
| August 2022 | $82.21 | $82.21 |
| July 2022 | $82.08 | $82.08 |
| June 2022 | $74.53 | $74.53 |
| May 2022 | $74.48 | $297.94 |
| April 2022 | $102.14 | $408.58 |
| March 2022 | $127.90 | $511.60 |
| February 2022 | $103.48 | $413.91 |
| January 2022 | $107.62 | $430.48 |
| December 2021 | $134.24 | $536.95 |
| November 2021 | $140.65 | $562.59 |
| October 2021 | $155.80 | $623.21 |
| September 2021 | $136.72 | $546.86 |
| August 2021 | $132.36 | $529.42 |
| July 2021 | $128.88 | $515.51 |
| June 2021 | $106.75 | $427 |
| May 2021 | $92.35 | $369.39 |
| April 2021 | $96.52 | $386.10 |
| March 2021 | $89.85 | $359.39 |
| February 2021 | $99.44 | $397.78 |
| January 2021 | $93.71 | $374.85 |
| December 2020 | $92.43 | $369.72 |
| November 2020 | $79.92 | $319.68 |
| October 2020 | $79.90 | $319.58 |
| September 2020 | $103.06 | $412.23 |
| August 2020 | $106.35 | $425.41 |
| July 2020 | $108.88 | $435.54 |
| June 2020 | $101.35 | $405.40 |
| May 2020 | $94.58 | $378.31 |
| April 2020 | $83.80 | $335.20 |
| March 2020 | $67.32 | $269.27 |
| February 2020 | $69 | $276 |
| January 2020 | $60.19 | $240.75 |
| December 2019 | $54.68 | $218.74 |
| November 2019 | $56.83 | $227.31 |
| October 2019 | $38.56 | $154.24 |
| September 2019 | $37.31 | $149.24 |
| August 2019 | $42.90 | $171.61 |
| July 2019 | $39.22 | $156.87 |
| June 2019 | $37.46 | $149.84 |
| May 2019 | $30.32 | $121.30 |
| April 2019 | $30.27 | $121.07 |
| March 2019 | $29.78 | $119.10 |
| February 2019 | $34.83 | $139.33 |
| January 2019 | $35.26 | $141.03 |
| December 2018 | $29.95 | $119.80 |
| November 2018 | $32.40 | $129.59 |
| October 2018 | $33.19 | $132.77 |
| September 2018 | $35.76 | $143.04 |
| August 2018 | $36.10 | $144.38 |
| July 2018 | $23.78 | $95.13 |
| June 2018 | $23.74 | $94.98 |
| May 2018 | $22 | $87.99 |
| April 2018 | $18.30 | $73.18 |
| March 2018 | $18.54 | $74.16 |
| February 2018 | $14.04 | $56.14 |
| January 2018 | $14.55 | $58.20 |
| December 2017 | $14.35 | $57.39 |
| November 2017 | $14.61 | $58.43 |
| October 2017 | $11.24 | $44.97 |
| September 2017 | $12.23 | $48.92 |
| August 2017 | $18.65 | $74.61 |
| July 2017 | $16.65 | $66.61 |
| June 2017 | $18.29 | $73.15 |
| May 2017 | $16.71 | $66.84 |
| April 2017 | $19.49 | $77.96 |
| March 2017 | $21.18 | $84.73 |
| February 2017 | $19.54 | $78.16 |
| January 2017 | $19.79 | $79.15 |
| December 2016 | $14.92 | $59.70 |
| November 2016 | $16.32 | $65.29 |
| October 2016 | $19.56 | $78.24 |
| September 2016 | $21.92 | $87.66 |
| August 2016 | $22.77 | $91.09 |
| July 2016 | $23.06 | $92.23 |
| June 2016 | $19.83 | $79.33 |
| May 2016 | $16.12 | $64.49 |
| April 2016 | $16.10 | $64.38 |
| March 2016 | $16.98 | $67.91 |
| February 2016 | $16.26 | $65.06 |
| January 2016 | $17.82 | $71.28 |
| December 2015 | $20.48 | $81.90 |
| November 2015 | $21.26 | $85.02 |
| October 2015 | $20.83 | $83.32 |
| September 2015 | $21.46 | $85.86 |
| August 2015 | $23.54 | $94.14 |
| July 2015 | $21.16 | $84.65 |
| June 2015 | $20 | $79.98 |
| May 2015 | $17.93 | $71.72 |
| April 2015 | $16.89 | $67.57 |
| March 2015 | $15.58 | $62.34 |
| February 2015 | $15.18 | $60.74 |
| January 2015 | $14.94 | $59.78 |
| December 2014 | $13.76 | $55.05 |
| November 2014 | $12.86 | $51.46 |
| October 2014 | $11.24 | $44.95 |
| September 2014 | $10 | $39.99 |
| August 2014 | $11.05 | $44.20 |
| July 2014 | $9.42 | $37.68 |
| June 2014 | $9.92 | $39.66 |
| May 2014 | $8.44 | $33.76 |
| April 2014 | $8.11 | $32.44 |
| March 2014 | $10.34 | $41.36 |
| February 2014 | $11.28 | $45.10 |
| January 2014 | $10.12 | $40.46 |
| December 2013 | $8.85 | $35.41 |
| November 2013 | $8.27 | $33.09 |
| October 2013 | $7.18 | $28.73 |
| September 2013 | $7.06 | $28.22 |
| August 2013 | $6.76 | $27.05 |
| July 2013 | $5.44 | $21.78 |
| June 2013 | $5.61 | $22.45 |
| May 2013 | $5.21 | $20.83 |
| April 2013 | $4.10 | $16.41 |
| March 2013 | $4.18 | $16.72 |
| February 2013 | $3.73 | $14.92 |
| January 2013 | $3.81 | $15.23 |
| December 2012 | $3.40 | $13.59 |
| November 2012 | $3.27 | $13.08 |
| October 2012 | $3.28 | $13.10 |
| September 2012 | $3.76 | $15.03 |
| August 2012 | $3.32 | $13.30 |
| July 2012 | $2.75 | $11.01 |
| June 2012 | $3.24 | $12.96 |
| May 2012 | $2.69 | $10.76 |
| April 2012 | $2.44 | $9.78 |
| March 2012 | $2.61 | $10.43 |
| February 2012 | $2.70 | $10.79 |
| January 2012 | $2.74 | $10.97 |
| December 2011 | $2.33 | $9.31 |
| November 2011 | $2 | $8.02 |
| October 2011 | $2.45 | $9.79 |
| September 2011 | $3 | $12 |
| August 2011 | $3.01 | $12.03 |
| July 2011 | $3.54 | $14.18 |
| June 2011 | $3.62 | $14.49 |
| May 2011 | $3.94 | $15.77 |
| April 2011 | $4.16 | $16.65 |
| March 2011 | $3.88 | $15.52 |
| February 2011 | $3.66 | $14.63 |
| January 2011 | $3.53 | $14.10 |
| December 2010 | $3.41 | $13.65 |
| November 2010 | $2.82 | $11.28 |
| October 2010 | $3.45 | $13.79 |
| September 2010 | $3.30 | $13.22 |
| August 2010 | $3.06 | $12.23 |
| July 2010 | $2.79 | $11.16 |
| June 2010 | $2.89 | $11.56 |
| May 2010 | $2.63 | $10.53 |
| April 2010 | $2.74 | $10.95 |
| March 2010 | $2.44 | $9.74 |
| February 2010 | $2.26 | $9.04 |
| January 2010 | $2.26 | $9.06 |
| December 2009 | $2.02 | $8.07 |
| November 2009 | $1.81 | $7.25 |
| October 2009 | $1.72 | $6.86 |
| September 2009 | $1.98 | $7.93 |
| August 2009 | $1.95 | $7.81 |
| July 2009 | $1.62 | $6.46 |
| June 2009 | $1.55 | $6.19 |
| May 2009 | $1.39 | $5.56 |
| April 2009 | $1.12 | $4.48 |
| March 2009 | $1.04 | $4.14 |
| February 2009 | $1.01 | $4.05 |
| January 2009 | $0.81 | $3.23 |
| December 2008 | $0.69 | $2.76 |
| November 2008 | $0.50 | $2 |
| October 2008 | $1.13 | $4.52 |
| September 2008 | $1.55 | $6.19 |
| August 2008 | $1.72 | $6.88 |
| July 2008 | $1.68 | $6.72 |
| June 2008 | $1.51 | $6.04 |
| May 2008 | $1.97 | $7.89 |
| April 2008 | $1.92 | $7.70 |
| March 2008 | $1.04 | $4.14 |
| February 2008 | $1.84 | $7.37 |
| January 2008 | $2.10 | $8.41 |
| December 2007 | $2.21 | $8.83 |
| November 2007 | $2.16 | $8.65 |
| October 2007 | $2.32 | $9.30 |
| September 2007 | $2.50 | $10 |
| August 2007 | $2.30 | $9.20 |
| July 2007 | $2.01 | $8.03 |
| June 2007 | $2.05 | $8.19 |
| May 2007 | $1.64 | $6.56 |
| April 2007 | $1.99 | $7.97 |
| March 2007 | $1.96 | $7.86 |
| February 2007 | $2.02 | $8.09 |
| January 2007 | $2.22 | $8.90 |
| December 2006 | $2.46 | $9.86 |
| November 2006 | $2.82 | $11.26 |
| October 2006 | $2.20 | $8.80 |
| September 2006 | $2.78 | $11.13 |
| August 2006 | $3.21 | $12.84 |
| July 2006 | $2.97 | $11.89 |
| June 2006 | $3.40 | $13.58 |
| May 2006 | $4.86 | $19.46 |
| April 2006 | $6.29 | $25.16 |
| March 2006 | $5.07 | $20.27 |
| February 2006 | $4.36 | $17.45 |
| January 2006 | $4.75 | $19 |
| December 2005 | $3.73 | $14.92 |
| November 2005 | $3.50 | $14.02 |
| October 2005 | $3.25 | $13.01 |
| September 2005 | $2.90 | $11.62 |
| August 2005 | $3.11 | $12.44 |
| July 2005 | $2.76 | $11.02 |
| June 2005 | $3.10 | $12.40 |
| May 2005 | $3.50 | $14 |
| April 2005 | $2.50 | $10 |
DXCM
Price: $124.34
52 week price:
Earnings Per Share: 1.29 USD
P/E Ratio: 139.13
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Volume: 3.0 million
Ebitda: 6.3 millionMarket Capitalization: 49.4 billion