FRA, DC4 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DC4: DexCom Inc

03 Sep 2025

LAST: 63.43	CHANGE: 0.84	OPEN: 63.43	HIGH: 63.43	ASK: 0.00	VOLUME: 145
LAST: 63.43	CHG(%): 1.31	PREV: 64.27	LOW: 63.43	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	63.43	63.43	63.43	63.43	145
02 Sep 25	64.17	64.27	64.00	64.27	145
01 Sep 25	63.96	64.44	63.96	64.44	12
29 Aug 25	64.02	64.02	64.02	64.02	100
28 Aug 25	65.48	65.48	65.48	65.48	100
27 Aug 25	65.30	65.30	65.30	65.30	100
26 Aug 25	65.21	65.25	65.21	65.25	100
25 Aug 25	69.83	69.83	69.83	69.83	30
22 Aug 25	69.27	69.27	69.27	69.27	30
21 Aug 25	69.88	69.88	69.88	69.88	30

COMPANY PROFILE

Name:	DexCom Inc
About:	DexCom, Inc., a medical device company, focuses on the design, development, and commercialization of continuous glucose monitoring (CGM) systems in the United States and internationally. The company provides its systems for the management of diabetes and metabolic health by patients, caregivers, and clinicians. Its products include Dexcom G6 and Dexcom G7, integrated CGM systems for diabetes management; Dexcom Share, a remote monitoring system; Dexcom Real-Time API, which enables authorized third-party software developers to integrate real-time CGM data into their digital health apps and devices; Dexcom ONE, that is designed to replace finger stick blood glucose testing for diabetes treatment decisions; and Stelo, a new over-the-counter glucose biosensor designed for adults with prediabetes and Type 2 diabetes. The company has a collaboration and license agreement with Verily Life Sciences LLC and Verily Ireland Limited to develop blood-based or interstitial glucose monitoring products. It markets its products directly to endocrinologists, physicians, and diabetes educators. The company was incorporated in 1999 and is headquartered in San Diego, California.
Sector:	Healthcare
Address:	6340 Sequence Drive, San Diego, CA, United States, 92121
Website:	https://www.dexcom.com/global
ISIN:	US2521311074
LEI:	549300YSK3QDSFR5EU59

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	52.42
Price to Book:	11.48
Price to Sales:	5.80
EBITDA:	923.3M
Shares:	392.16M
Market Cap:	24.874B

TECHNICAL INDICATORS

MA5:	64.33
MA10:	66.12
MA20:	66.96
MA50:	69.88
MA100:	70.43
MA200:	72.71
RSI14:	29.72
WPR14:	-100.00
MTM14:	-5.71
ROC14:	-0.08
ATR:	0.83
Week High:	65.48
Week Low:	63.43
Month High:	69.88
Month Low:	63.43
Year High:	86.90
Year Low:	51.73
Volatility:	26.00

RECENT SPLITS

Date	Ratio
13 Jun 2022	4-1