DXCM: DexCom Inc

As of Friday, June 13th, 2025

$ 81.99

-0.86 -1.04%

Open: 81.69
High: 83.17
Low: 81.39
Volume: 2,904,018
Previous Close on Thursday, June 12th, 2025

$ 82.85

-0.14 -0.17%

Open: 83.09
High: 83.61
Low: 82.02
Volume: 2,805,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 81.69 83.17 81.39 81.99 2,904,018 -0.86 -1.04
2025-06-12 83.09 83.61 82.02 82.85 2,805,280 -0.14 -0.17
2025-06-11 85.01 85.49 82.90 82.99 3,236,621 -1.83 -2.16
2025-06-10 86.05 86.45 84.31 84.82 2,242,566 -0.86 -1.00
2025-06-09 86.91 86.94 85.09 85.68 2,071,836 -0.99 -1.14
2025-06-06 86.73 87.91 85.83 86.67 2,422,603 +0.93 +1.08
2025-06-05 85.78 86.54 84.87 85.74 2,394,533 +0.13 +0.15
2025-06-04 86.87 87.24 85.59 85.61 1,856,764 -1.18 -1.36
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 86.94
On 2025-06-09		 81.39
On 2025-06-13		 -4.68 -5.40 86.94
On 2025-06-09		 81.39
On 2025-06-13		 -6.38 83.67
10D 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -3.81 -4.44 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -7.42 84.87
20D 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -3.68 -4.30 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -7.42 85.28
WTD 86.94
On 2025-06-09		 81.39
On 2025-06-13		 -4.68 -5.40 86.94
On 2025-06-09		 81.39
On 2025-06-13		 -6.38 83.67
MTD 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -3.81 -4.44 87.91
On 2025-06-06		 81.39
On 2025-06-13		 -7.42 84.87
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TER

Teradyne Inc

83.08 -2.83 -3.29 2,735,594
SDOW

ProShares UltraPro Short Dow30

47.56 +2.48 +5.50 2,931,312
DXCM

DexCom Inc

81.99 -0.86 -1.04 2,904,018