DXCM (DexCom Inc) Stock Historical Data

As of Friday, August 22nd, 2025

$ 82.26

+1.64 +2.03%

Open: 81.01
High: 82.36
Low: 80.48
Volume: 3,645,272
Previous Close on Thursday, August 21st, 2025

$ 80.62

-1.05 -1.29%

Open: 81.45
High: 81.93
Low: 79.83
Volume: 3,416,198
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

203.39 -1.84 -0.90 292,121
JBLU

JetBlue Airways Corporation

5.38 +0.30 +5.91 31,080,938
SPXL

Direxion Daily S&P 500 Bull 3X Shares

193.59 +8.35 +4.51 2,985,135
ONEQ

Fidelity NASDAQ Composite Index Track

84.69 +1.61 +1.94 335,104
DXCM

DexCom Inc

82.26 +1.64 +2.03 3,645,272