DXCM: DexCom Inc

As of Friday, May 17th, 2024

$ 131.36

-0.55 -0.42%

Open: 131.72
High: 132.26
Low: 130.16
Volume: 2,329,359
Previous Close on Thursday, May 16th, 2024

$ 131.91

+2.20 +1.70%

Open: 129.79
High: 132.20
Low: 129.28
Volume: 1,998,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 131.72 132.26 130.16 131.36 2,329,359 -0.55 -0.42
2024-05-16 129.79 132.20 129.28 131.91 1,998,000 +2.20 +1.70
2024-05-15 126.58 130.22 126.00 129.71 2,295,850 +3.74 +2.97
2024-05-14 125.03 126.58 124.25 125.97 2,202,558 +1.02 +0.82
2024-05-13 128.23 128.23 124.75 124.95 2,556,111 -2.10 -1.65
2024-05-10 128.14 129.30 126.72 127.05 1,689,970 -1.09 -0.85
2024-05-09 128.17 130.48 127.62 128.14 1,444,442 +0.72 +0.57
2024-05-08 130.18 130.36 127.04 127.42 1,335,027 -2.68 -2.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.26
On 2024-05-17		 124.25
On 2024-05-14		 4.31 3.39 128.23
On 2024-05-13		 124.25
On 2024-05-14		 -3.10 128.78
10D 132.26
On 2024-05-17		 124.25
On 2024-05-14		 2.99 2.33 130.48
On 2024-05-09		 124.25
On 2024-05-14		 -4.77 128.63
20D 139.24
On 2024-04-25		 123.08
On 2024-04-29		 0.65 0.50 139.24
On 2024-04-25		 123.08
On 2024-04-29		 -11.61 129.31
WTD 132.26
On 2024-05-17		 124.25
On 2024-05-14		 4.31 3.39 128.23
On 2024-05-13		 124.25
On 2024-05-14		 -3.10 128.78
MTD 132.26
On 2024-05-17		 123.52
On 2024-05-01		 3.97 3.12 130.48
On 2024-05-09		 124.25
On 2024-05-14		 -4.77 128.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ETRN

Equitrans Midstream Corporation

13.90 +0.25 +1.83 3,044,812
BMRN

Biomarin Pharmaceutical Inc.

77.56 +0.59 +0.77 3,433,406
DG

Dollar General Corporation

142.13 -4.46 -3.04 2,743,802
LGF_A

Lions Gate Entertainment Corp.

10.66 +0.14 +1.33 485,277
DXCM

DexCom Inc

131.36 -0.55 -0.42 2,329,359