DXCM: DexCom Inc

As of Friday, June 12th, 2026

$ 75.37

+0.12 +0.16%

Open: 75.57
High: 76.25
Low: 73.53
Volume: 4,760,532
Previous Close on Thursday, June 11th, 2026

$ 75.25

+0.48 +0.64%

Open: 74.85
High: 76.03
Low: 74.04
Volume: 6,563,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 75.57 76.25 73.53 75.37 4,760,532 +0.12 +0.16
2026-06-11 74.85 76.03 74.04 75.25 6,563,956 +0.48 +0.64
2026-06-10 78.82 78.91 74.64 74.77 4,775,660 -3.42 -4.37
2026-06-09 77.48 78.82 76.50 78.19 5,165,737 +1.57 +2.05
2026-06-08 73.91 78.52 73.00 76.62 7,447,237 +3.76 +5.16
2026-06-05 73.47 75.44 72.52 72.86 4,821,846 +0.27 +0.37
2026-06-04 74.13 74.92 71.53 72.59 6,366,302 -0.18 -0.25
2026-06-03 73.00 73.25 71.95 72.77 4,003,784 -0.68 -0.93
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 78.91
On 2026-06-10		 73.00
On 2026-06-08		 2.51 3.44 78.91
On 2026-06-10		 73.53
On 2026-06-12		 -6.82 76.04
10D 78.91
On 2026-06-10		 71.53
On 2026-06-04		 1.63 2.21 78.91
On 2026-06-10		 73.53
On 2026-06-12		 -6.82 74.67
20D 78.91
On 2026-06-10		 59.46
On 2026-05-15		 17.55 30.35 78.91
On 2026-06-10		 73.53
On 2026-06-12		 -6.82 72.21
WTD 78.91
On 2026-06-10		 73.00
On 2026-06-08		 2.51 3.44 78.91
On 2026-06-10		 73.53
On 2026-06-12		 -6.82 76.04
MTD 78.91
On 2026-06-10		 71.53
On 2026-06-04		 1.63 2.21 78.91
On 2026-06-10		 73.53
On 2026-06-12		 -6.82 74.67
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

9.22 -0.04 -0.43 20,015,677
AIN

Albany International Corp.

70.95 0.00 0.00 30,068
DXCM

DexCom Inc

75.37 +0.12 +0.16 4,760,532