DXCM: DexCom Inc

As of Thursday, July 3rd, 2025

$ 82.93

-0.65 -0.78%

Open: 83.70
High: 84.49
Low: 82.58
Volume: 1,840,682
Previous Close on Wednesday, July 2nd, 2025

$ 83.58

-- 0 0%

Open: 83.26
High: 84.73
Low: 82.79
Volume: 2,845,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 83.70 84.49 82.58 82.93 1,840,682 -0.65 -0.78
2025-07-02 83.26 84.73 82.79 83.58 2,845,167 0.00 0.00
2025-07-01 83.18 85.62 82.75 83.58 5,587,878 -3.71 -4.25
2025-06-30 85.77 87.49 85.56 87.29 2,659,977 +0.96 +1.11
2025-06-27 85.00 87.48 84.84 86.33 4,632,467 +1.29 +1.52
2025-06-26 84.95 86.07 84.80 85.04 2,453,663 +0.36 +0.43
2025-06-25 87.55 87.75 84.40 84.68 4,157,033 -2.89 -3.30
2025-06-24 80.31 88.32 79.40 87.57 10,197,813 +7.73 +9.68
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 87.49
On 2025-06-30		 82.58
On 2025-07-03		 -2.11 -2.48 87.49
On 2025-06-30		 82.58
On 2025-07-03		 -5.62 84.74
10D 88.32
On 2025-06-24		 77.81
On 2025-06-23		 1.93 2.39 88.32
On 2025-06-24		 82.58
On 2025-07-03		 -6.50 84.08
20D 88.32
On 2025-06-24		 77.81
On 2025-06-23		 -2.68 -3.13 87.91
On 2025-06-06		 77.81
On 2025-06-23		 -11.49 83.87
WTD 87.49
On 2025-06-30		 82.58
On 2025-07-03		 -3.40 -3.94 87.49
On 2025-06-30		 82.58
On 2025-07-03		 -5.62 84.35
MTD 85.62
On 2025-07-01		 82.58
On 2025-07-03		 -4.36 -4.99 85.62
On 2025-07-01		 82.58
On 2025-07-03		 -3.56 83.36
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

82.93 -0.65 -0.78 1,840,682