DexCom - 19 Year Stock Price History | DXCM
Historical daily share price chart and data for DexCom since 2005 adjusted for splits and dividends. The latest closing stock price for DexCom as of May 01, 2024 is 125.88.
- The all-time high DexCom stock closing price was 162.81 on November 17, 2021.
- The DexCom 52-week high stock price is 142.00, which is 12.8% above the current share price.
- The DexCom 52-week low stock price is 74.75, which is 40.6% below the current share price.
- The average DexCom stock price for the last 52 weeks is 116.76.
| DexCom Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 128.1460 | 123.0900 | 140.4500 | 114.2200 | 125.8800 | 1.44% |
| 2023 | 111.9071 | 114.7300 | 137.9300 | 75.4900 | 124.0900 | 9.58% |
| 2022 | 98.7149 | 130.1975 | 132.8925 | 67.9900 | 113.2400 | -15.64% |
| 2021 | 115.2504 | 89.4350 | 162.8150 | 80.9900 | 134.2375 | 45.23% |
| 2020 | 86.5387 | 54.8450 | 112.9475 | 47.7900 | 92.4300 | 69.02% |
| 2019 | 38.2762 | 28.7950 | 57.2950 | 27.8450 | 54.6850 | 82.59% |
| 2018 | 24.7420 | 14.4975 | 37.3650 | 13.0625 | 29.9500 | 108.75% |
| 2017 | 17.1548 | 14.5625 | 21.3725 | 11.1150 | 14.3475 | -3.87% |
| 2016 | 18.4439 | 19.6225 | 23.9500 | 13.3450 | 14.9250 | -27.11% |
| 2015 | 18.9980 | 13.6275 | 25.4775 | 13.5525 | 20.4750 | 48.77% |
| 2014 | 10.4214 | 8.6875 | 14.5750 | 7.4200 | 13.7625 | 55.46% |
| 2013 | 5.7424 | 3.4625 | 8.8525 | 3.4625 | 8.8525 | 160.56% |
| 2012 | 2.9878 | 2.3600 | 3.7575 | 2.2075 | 3.3975 | 45.97% |
| 2011 | 3.2153 | 3.4275 | 4.1800 | 1.7275 | 2.3275 | -31.79% |
| 2010 | 2.8352 | 2.1400 | 3.5875 | 2.1400 | 3.4125 | 69.14% |
| 2009 | 1.4517 | 0.6900 | 2.1200 | 0.6900 | 2.0175 | 192.39% |
| 2008 | 1.5163 | 2.2375 | 2.4025 | 0.3475 | 0.6900 | -68.74% |
| 2007 | 2.1129 | 2.4700 | 2.6650 | 1.6225 | 2.2075 | -10.45% |
| 2006 | 3.7274 | 3.6250 | 6.4500 | 2.1550 | 2.4650 | -33.91% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Instruments Manufacturing | $50.661B | $3.622B |
| DexCom, Inc. is a medical device company focused on the design, development and commercialization of continuous glucose monitoring systems (CGM). These are for ambulatory use by people with diabetes and by healthcare providers for the treatment of diabetic and non-diabetic patients. A key element of DexCom's monitoring system technology is the continuous measure of patient's blood glucose level and transmission of that information to a small cell phone-sized receiver in real time. The company's monitoring systems aim to provide real-time continuous blood glucose values, trend data and alerts to assist patients in managing their blood glucose levels. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Thermo Fisher Scientific (TMO) | United States | $217.088B | 26.31 |
| Intuitive Surgical (ISRG) | United States | $131.461B | 79.19 |
| Edwards Lifesciences (EW) | United States | $51.022B | 33.20 |
| IQVIA Holdings (IQV) | United States | $42.066B | 24.95 |
| IDEXX Laboratories (IDXX) | United States | $40.926B | 48.93 |
| Alcon (ALC) | Switzerland | $38.255B | 28.21 |
| STERIS (STE) | Ireland | $20.213B | 23.92 |
| Waters (WAT) | United States | $18.329B | 26.30 |
| Hologic (HOLX) | United States | $17.786B | 19.63 |
| SONOVA HOLDING (SONVY) | Switzerland | $16.523B | 0.00 |
| ShockWave Medical (SWAV) | United States | $12.385B | 85.32 |
| Fresenius Medical Care AG KGaA (FMS) | Germany | $12.347B | 15.25 |
| Sysmex ADR (SSMXY) | Japan | $10.045B | 31.50 |
| Teleflex (TFX) | United States | $9.832B | 15.44 |
| Penumbra (PEN) | United States | $7.615B | 94.00 |
| Masimo (MASI) | United States | $7.112B | 39.88 |
| Globus Medical (GMED) | United States | $6.740B | 21.37 |
| Glaukos (GKOS) | United States | $4.818B | 0.00 |
| Integer Holdings (ITGR) | United States | $3.740B | 22.60 |
| TransMedics (TMDX) | United States | $3.079B | 294.16 |
| LivaNova (LIVN) | United Kingdom | $3.019B | 19.84 |
| Elekta AB (EKTAY) | Sweden | $2.766B | 18.97 |
| PROCEPT BioRobotics (PRCT) | United States | $2.723B | 0.00 |
| Nihon Kohden (NHNKY) | Japan | $2.442B | 20.65 |
| Tandem Diabetes Care (TNDM) | United States | $2.369B | 0.00 |
| Integra LifeSciences Holdings (IART) | United States | $2.293B | 9.41 |
| Inari Medical (NARI) | United States | $2.164B | 0.00 |
| RxSight (RXST) | United States | $1.938B | 0.00 |
| Alphatec Holdings (ATEC) | United States | $1.764B | 0.00 |
| Veracyte (VCYT) | United States | $1.496B | 0.00 |
| OPKO Health (OPK) | United States | $0.850B | 0.00 |
| AVANOS MEDICAL, INC (AVNS) | United States | $0.835B | 15.45 |
| Artivion (AORT) | United States | $0.808B | 93.43 |
| Silk Road Medical (SILK) | United States | $0.767B | 0.00 |
| Paragon 28 (FNA) | United States | $0.764B | 0.00 |
| OrthoPediatrics (KIDS) | United States | $0.705B | 0.00 |
| Treace Medical Concepts (TMCI) | United States | $0.640B | 0.00 |
| SiBone (SIBN) | United States | $0.588B | 0.00 |
| Mesa Laboratories (MLAB) | United States | $0.572B | 19.43 |
| IRadimed (IRMD) | United States | $0.514B | 29.86 |
| ORTHOFIX MEDICAL INC (OFIX) | United States | $0.486B | 0.00 |
| Pacific Biosciences Of California (PACB) | United States | $0.449B | 0.00 |
| Pulse Biosciences (PLSE) | United States | $0.407B | 0.00 |
| Nevro (NVRO) | United States | $0.388B | 0.00 |
| NeuroPace (NPCE) | United States | $0.373B | 0.00 |
| CVRx (CVRX) | United States | $0.335B | 0.00 |
| Tactile Systems Technology (TCMD) | United States | $0.327B | 11.02 |
| AxoGen (AXGN) | United States | $0.280B | 0.00 |
| Sight Sciences (SGHT) | United States | $0.275B | 0.00 |
| EDAP TMS S.A (EDAP) | France | $0.261B | 0.00 |
| AngioDynamics (ANGO) | United States | $0.232B | 0.00 |
| Accuray (ARAY) | United States | $0.211B | 0.00 |
| Atossa Genetics (ATOS) | United States | $0.189B | 0.00 |
| 908 Devices (MASS) | United States | $0.188B | 0.00 |
| Semler Scientific (SMLR) | United States | $0.180B | 9.67 |
| Alpha Tau Medical (DRTS) | Israel | $0.174B | 0.00 |
| Inogen (INGN) | United States | $0.160B | 0.00 |
| ClearPoint Neuro (CLPT) | United States | $0.147B | 0.00 |
| Delcath Systems (DCTH) | United States | $0.144B | 0.00 |
| Neuronetics (STIM) | United States | $0.101B | 0.00 |
| KORU Medical Systems (KRMD) | United States | $0.099B | 0.00 |
| Spectral Diagnostics (EDTXF) | Canada | $0.095B | 0.00 |
| Envoy Medical (COCH) | United States | $0.083B | 0.00 |
| EnVVeno Medical (NVNO) | United States | $0.071B | 0.00 |
| Monogram Orthopaedics (MGRM) | United States | $0.065B | 0.00 |
| Sensus Healthcare (SRTS) | United States | $0.062B | 125.33 |
| SEP Acquisition (SEPA) | United States | $0.061B | 0.00 |
| Autonomix Medical (AMIX) | United States | $0.061B | 0.00 |
| Hyperfine (HYPR) | United States | $0.058B | 0.00 |
| Vasomedical (VASO) | United States | $0.052B | 9.42 |
| Vicarious Surgical (RBOT) | United States | $0.049B | 0.00 |
| InspireMD (NSPR) | Israel | $0.045B | 0.00 |
| Lucid Diagnostics (LUCD) | United States | $0.045B | 0.00 |
| DarioHealth (DRIO) | United States | $0.042B | 0.00 |
| Rapid Micro Biosystems (RPID) | United States | $0.042B | 0.00 |
| ReWalk Robotics (LFWD) | Israel | $0.040B | 0.00 |
| Aspira Women's Health (AWH) | United States | $0.040B | 0.00 |
| Pixie Dust Technologies (PXDT) | Japan | $0.037B | 0.00 |
| LENSAR (LNSR) | United States | $0.036B | 0.00 |
| Precision Optics (POCI) | United States | $0.034B | 0.00 |
| Spectral AI (MDAI) | United States | $0.031B | 0.00 |
| Inspira Technologies OXY B.H.N (IINN) | Israel | $0.024B | 0.00 |
| Ekso Bionics Holdings (EKSO) | United States | $0.023B | 0.00 |
| Accelerate Diagnostics (AXDX) | United States | $0.019B | 0.00 |
| PAVmed (PAVM) | United States | $0.019B | 0.00 |
| Biosig Technologies (BSGM) | United States | $0.019B | 0.00 |
| T2 Biosystems (TTOO) | United States | $0.018B | 0.00 |
| QT Imaging Holdings (QTI) | United States | $0.017B | 0.00 |
| Microbot Medical (MBOT) | United States | $0.013B | 0.00 |
| NexGel (NXGL) | United States | $0.013B | 0.00 |
| Check-Cap (CHEK) | Israel | $0.013B | 0.00 |
| Avinger (AVGR) | United States | $0.006B | 0.00 |
| Venus Concept (VERO) | Canada | $0.004B | 0.00 |
| Helius Medical Technologies (HSDT) | United States | $0.004B | 0.00 |
| ENDRA Life Sciences (NDRA) | United States | $0.003B | 0.00 |
| Tenon Medical (TNON) | United States | $0.003B | 0.00 |
| Dynatronics (DYNT) | United States | $0.002B | 0.00 |
| ReShape Lifesciences (RSLS) | United States | $0.002B | 0.00 |
| Nanovibronix (NAOV) | United States | $0.002B | 0.00 |
| Bluejay Diagnostics (BJDX) | United States | $0.001B | 0.00 |
| Nuwellis (NUWE) | United States | $0.001B | 0.00 |
| SINTX TECHNOLOGIES, INC (SINT) | United States | $0.001B | 0.00 |
| Longview Acquisition II (LGV) | United States | $0.000B | 0.00 |
| Spinal Elements Holdings (SPEL) | United States | $0.000B | 0.00 |