DXCM: DexCom Inc

As of Friday, October 16th, 2026

$ 86.04

-1.67 -1.90%

Open: 87.93
High: 88.87
Low: 85.80
Volume: 3,500,771
Previous Close on Thursday, October 15th, 2026

$ 87.71

+4.24 +5.08%

Open: 85.48
High: 87.88
Low: 85.43
Volume: 4,479,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 87.93 88.87 85.80 86.04 3,500,771 -1.67 -1.90
2026-10-15 85.48 87.88 85.43 87.71 4,479,876 +4.24 +5.08
2026-10-14 85.89 86.18 83.30 83.47 3,447,951 -1.59 -1.87
2026-10-13 86.19 86.60 84.49 85.06 3,812,635 -0.86 -1.00
2026-10-12 84.60 86.10 84.21 85.92 2,890,330 +1.81 +2.15
2026-10-09 84.41 85.49 82.94 84.11 3,112,605 -0.30 -0.36
2026-10-08 84.01 84.54 83.08 84.41 3,546,041 +0.11 +0.13
2026-10-07 83.81 85.70 83.74 84.30 2,857,674 +0.91 +1.09
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 88.87
On 2026-10-16		 83.30
On 2026-10-14		 1.93 2.29 86.60
On 2026-10-13		 83.30
On 2026-10-14		 -3.81 85.64
10D 88.87
On 2026-10-16		 82.86
On 2026-10-06		 0.68 0.80 87.12
On 2026-10-05		 82.86
On 2026-10-06		 -4.89 85.13
20D 90.39
On 2026-09-22		 82.86
On 2026-10-06		 -3.31 -3.70 90.39
On 2026-09-22		 82.86
On 2026-10-06		 -8.33 86.15
WTD 88.87
On 2026-10-16		 83.30
On 2026-10-14		 1.93 2.29 86.60
On 2026-10-13		 83.30
On 2026-10-14		 -3.81 85.64
MTD 88.87
On 2026-10-16		 82.86
On 2026-10-06		 -0.25 -0.29 87.70
On 2026-10-01		 82.86
On 2026-10-06		 -5.52 85.24
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

86.04 -1.67 -1.90 3,500,771