Dexcom Inc Stock Price History
| DXCM Stock | USD 72.83 1.63 2.19% |
Below is the normalized historical share price chart for DexCom Inc extending back to April 14, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of DexCom stands at 72.83, as last reported on the 25th of November, with the highest price reaching 75.29 and the lowest price hitting 72.52 during the day.
If you're considering investing in DexCom Stock, it is important to understand the factors that can impact its price. As of now, DexCom Stock is very steady. DexCom Inc secures Sharpe Ratio (or Efficiency) of 0.016, which denotes the company had a 0.016% return per unit of risk over the last 3 months. We have found thirty technical indicators for DexCom Inc, which you can use to evaluate the volatility of the firm. Please confirm DexCom's Coefficient Of Variation of 6494.34, downside deviation of 1.6, and Mean Deviation of 1.5 to check if the risk estimate we provide is consistent with the expected return of 0.0311%.
At this time, DexCom's Total Stockholder Equity is very stable compared to the past year. As of the 25th of November 2024, Liabilities And Stockholders Equity is likely to grow to about 6.6 B, though Treasury Stock is likely to grow to (176.3 M). . At this time, DexCom's Price Cash Flow Ratio is very stable compared to the past year. As of the 25th of November 2024, Price Sales Ratio is likely to grow to 23.64, while Price To Free Cash Flows Ratio is likely to drop 88.89. DexCom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of April 2005 | 200 Day MA 101.4169 | 50 Day MA 70.6052 | Beta 1.173 |
DexCom |
Sharpe Ratio = 0.016
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | DXCM |
Estimated Market Risk
| 1.94 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average DexCom is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of DexCom by adding it to a well-diversified portfolio.
Price Book 14.3745 | Enterprise Value Ebitda 29.2689 | Price Sales 7.1945 | Shares Float 387.5 M | Wall Street Target Price 95.305 |
DexCom Stock Price History Chart
There are several ways to analyze DexCom Stock price data. The simplest method is using a basic DexCom candlestick price chart, which shows DexCom price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 18, 2024 | 76.27 |
| Lowest Price | October 3, 2024 | 65.68 |
DexCom November 25, 2024 Stock Price Synopsis
Various analyses of DexCom's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell DexCom Stock. It can be used to describe the percentage change in the price of DexCom from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of DexCom Stock.| DexCom Price Daily Balance Of Power | (0.59) | |
| DexCom Price Action Indicator | (1.89) | |
| DexCom Price Rate Of Daily Change | 0.98 |
DexCom November 25, 2024 Stock Price Analysis
DexCom Stock Price History Data
The price series of DexCom for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 10.59 with a coefficient of variation of 3.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 70.56. The median price for the last 90 days is 69.82. The company completed 4:1 stock split on 13th of June 2022.| Open | High | Low | Close | Volume | ||
11/25/2024 | 74.72 | 75.29 | 72.52 | 72.83 | ||
| 11/22/2024 | 74.72 | 75.29 | 72.52 | 72.83 | 4,453,009 | |
| 11/21/2024 | 74.83 | 75.76 | 74.14 | 74.46 | 3,230,709 | |
| 11/20/2024 | 74.73 | 75.31 | 72.95 | 75.24 | 3,076,243 | |
| 11/19/2024 | 75.70 | 76.61 | 74.65 | 74.88 | 3,350,142 | |
| 11/18/2024 | 75.88 | 78.15 | 75.69 | 76.27 | 3,897,313 | |
| 11/15/2024 | 75.51 | 78.11 | 75.13 | 75.88 | 6,874,807 | |
| 11/14/2024 | 72.72 | 75.78 | 71.75 | 74.68 | 4,495,362 | |
| 11/13/2024 | 74.46 | 74.53 | 71.86 | 72.53 | 4,135,452 | |
| 11/12/2024 | 69.46 | 75.47 | 69.23 | 74.34 | 5,337,531 | |
| 11/11/2024 | 70.07 | 71.95 | 69.66 | 70.31 | 4,431,679 | |
| 11/08/2024 | 69.00 | 70.99 | 68.76 | 69.96 | 3,019,905 | |
| 11/07/2024 | 68.79 | 68.98 | 67.69 | 68.91 | 4,498,389 | |
| 11/06/2024 | 69.82 | 70.14 | 67.90 | 68.61 | 5,170,608 | |
| 11/05/2024 | 69.69 | 69.69 | 68.37 | 69.00 | 3,404,070 | |
| 11/04/2024 | 70.88 | 71.00 | 69.65 | 69.70 | 3,057,327 | |
| 11/01/2024 | 70.10 | 71.08 | 69.88 | 70.35 | 2,717,482 | |
| 10/31/2024 | 71.50 | 71.61 | 69.74 | 70.48 | 3,936,510 | |
| 10/30/2024 | 72.10 | 72.56 | 71.09 | 71.80 | 3,564,753 | |
| 10/29/2024 | 72.25 | 72.58 | 70.88 | 72.24 | 3,968,234 | |
| 10/28/2024 | 73.48 | 74.60 | 71.60 | 72.10 | 5,338,038 | |
| 10/25/2024 | 73.40 | 76.06 | 70.88 | 73.44 | 14,558,098 | |
| 10/24/2024 | 73.23 | 75.13 | 73.03 | 74.85 | 7,387,694 | |
| 10/23/2024 | 72.38 | 73.22 | 72.20 | 72.48 | 4,272,745 | |
| 10/22/2024 | 72.10 | 73.12 | 71.84 | 73.08 | 2,653,491 | |
| 10/21/2024 | 71.87 | 73.79 | 71.81 | 72.61 | 3,198,815 | |
| 10/18/2024 | 69.50 | 72.40 | 69.26 | 72.38 | 3,678,476 | |
| 10/17/2024 | 69.90 | 70.40 | 69.20 | 69.55 | 3,800,588 | |
| 10/16/2024 | 67.59 | 69.96 | 67.58 | 69.90 | 4,703,589 | |
| 10/15/2024 | 69.00 | 69.09 | 67.05 | 67.10 | 5,544,084 | |
| 10/14/2024 | 69.81 | 69.81 | 68.20 | 69.18 | 3,406,706 | |
| 10/11/2024 | 69.98 | 70.02 | 69.08 | 69.21 | 3,941,900 | |
| 10/10/2024 | 69.16 | 70.00 | 68.57 | 69.56 | 4,717,992 | |
| 10/09/2024 | 69.10 | 69.72 | 68.83 | 69.62 | 2,620,677 | |
| 10/08/2024 | 68.86 | 69.63 | 68.57 | 69.43 | 3,738,869 | |
| 10/07/2024 | 68.17 | 69.57 | 67.81 | 68.62 | 3,604,223 | |
| 10/04/2024 | 66.45 | 68.99 | 66.22 | 68.11 | 6,330,313 | |
| 10/03/2024 | 66.82 | 67.15 | 65.58 | 65.68 | 3,455,198 | |
| 10/02/2024 | 65.70 | 67.19 | 64.76 | 67.10 | 3,684,281 | |
| 10/01/2024 | 67.39 | 67.39 | 65.30 | 66.00 | 3,610,732 | |
| 09/30/2024 | 67.77 | 68.27 | 66.50 | 67.04 | 3,895,112 | |
| 09/27/2024 | 68.30 | 68.60 | 67.14 | 67.29 | 4,223,905 | |
| 09/26/2024 | 67.08 | 67.71 | 66.33 | 67.53 | 3,293,344 | |
| 09/25/2024 | 68.61 | 68.68 | 66.32 | 66.73 | 4,127,354 | |
| 09/24/2024 | 69.86 | 70.00 | 68.55 | 68.66 | 3,232,233 | |
| 09/23/2024 | 70.41 | 70.92 | 69.61 | 69.70 | 3,194,514 | |
| 09/20/2024 | 71.71 | 71.87 | 69.71 | 70.43 | 7,142,089 | |
| 09/19/2024 | 70.88 | 72.34 | 70.27 | 71.92 | 4,183,719 | |
| 09/18/2024 | 69.40 | 70.62 | 69.08 | 69.46 | 3,227,218 | |
| 09/17/2024 | 69.99 | 70.97 | 68.60 | 68.94 | 5,083,468 | |
| 09/16/2024 | 70.42 | 71.52 | 69.93 | 70.09 | 4,171,717 | |
| 09/13/2024 | 68.97 | 69.90 | 68.14 | 69.51 | 2,615,421 | |
| 09/12/2024 | 68.47 | 69.30 | 67.34 | 68.82 | 3,593,513 | |
| 09/11/2024 | 68.38 | 68.56 | 66.86 | 68.47 | 3,961,102 | |
| 09/10/2024 | 69.83 | 70.01 | 68.06 | 68.55 | 2,559,174 | |
| 09/09/2024 | 68.87 | 71.56 | 68.74 | 69.71 | 3,632,003 | |
| 09/06/2024 | 69.24 | 69.27 | 66.95 | 68.61 | 3,697,048 | |
| 09/05/2024 | 69.66 | 69.80 | 67.52 | 69.05 | 4,722,249 | |
| 09/04/2024 | 71.45 | 71.71 | 69.33 | 69.82 | 4,307,529 | |
| 09/03/2024 | 68.91 | 73.28 | 68.91 | 72.36 | 5,226,175 | |
| 08/30/2024 | 70.00 | 70.43 | 68.99 | 69.34 | 4,613,835 |
About DexCom Stock history
DexCom investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for DexCom is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in DexCom Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing DexCom stock prices may prove useful in developing a viable investing in DexCom
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 425.5 M | 246.4 M | |
| Net Income Applicable To Common Shares | 392.4 M | 412 M |
DexCom Quarterly Net Working Capital |
|
DexCom Stock Technical Analysis
DexCom technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
DexCom Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for DexCom's price direction in advance. Along with the technical and fundamental analysis of DexCom Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of DexCom to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0179 | |||
| Jensen Alpha | 9.0E-4 | |||
| Total Risk Alpha | (0.29) | |||
| Sortino Ratio | (0.06) | |||
| Treynor Ratio | 0.1266 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in DexCom Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. You can also try the Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.
Is Health Care Equipment & Supplies space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of DexCom. If investors know DexCom will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about DexCom listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.157 | Earnings Share 1.65 | Revenue Per Share 10.089 | Quarterly Revenue Growth 0.02 | Return On Assets 0.0606 |
The market value of DexCom Inc is measured differently than its book value, which is the value of DexCom that is recorded on the company's balance sheet. Investors also form their own opinion of DexCom's value that differs from its market value or its book value, called intrinsic value, which is DexCom's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because DexCom's market value can be influenced by many factors that don't directly affect DexCom's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between DexCom's value and its price as these two are different measures arrived at by different means. Investors typically determine if DexCom is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, DexCom's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.