DXCM: DexCom Inc

As of Wednesday, October 15th, 2025

$ 65.41

-0.80 -1.21%

Open: 66.35
High: 66.61
Low: 64.90
Volume: 3,328,795
Previous Close on Tuesday, October 14th, 2025

$ 66.21

+1.01 +1.55%

Open: 63.85
High: 67.29
Low: 63.20
Volume: 5,724,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-15 66.35 66.61 64.90 65.41 3,328,795 -0.80 -1.21
2025-10-14 63.85 67.29 63.20 66.21 5,724,847 +1.01 +1.55
2025-10-13 65.99 66.37 64.93 65.20 3,303,377 +0.08 +0.12
2025-10-10 68.15 68.50 65.03 65.12 3,497,916 -2.96 -4.35
2025-10-09 67.56 69.00 67.24 68.08 3,323,282 +0.30 +0.44
2025-10-08 65.96 67.88 64.90 67.78 5,945,287 +1.75 +2.65
2025-10-07 66.77 67.43 65.88 66.03 3,695,334 -0.33 -0.50
2025-10-06 67.90 68.00 66.12 66.36 5,044,087 -0.69 -1.03
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 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -2.37 -3.50 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -8.41 66.00
10D 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -0.67 -1.01 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -8.41 66.37
20D 75.96
On 2025-09-18		 63.20
On 2025-10-14		 -11.03 -14.43 75.96
On 2025-09-18		 63.20
On 2025-10-14		 -16.80 67.37
WTD 67.29
On 2025-10-14		 63.20
On 2025-10-14		 0.29 0.45 67.29
On 2025-10-14		 64.90
On 2025-10-15		 -3.55 65.61
MTD 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -1.88 -2.79 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -8.41 66.34
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.12 +0.04 +0.01 2,737,492
KO

The Coca-Cola Company

67.08 -0.43 -0.64 11,144,932
PFE

Pfizer Inc.

24.39 -0.13 -0.53 47,571,084
VZ

Verizon Communications Inc.

40.38 -0.17 -0.42 18,174,962
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,253.31 -17.15 -0.04 487,188,721
DJTA

Dow Jones Transportation Average

15,496.56 -0.26 0.00 121,283,388
SPX

S&P 500 Index

6,671.06 +26.75 +0.40
OEX

S&P 100 Index

3,326.77 +16.26 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,745.36 +166.04 +0.68
NYA

NYSE Composite Index

21,570.92 +70.67 +0.33
XAX

NYSE AMEX Composite Index

7,051.83 -12.28 -0.17
RUI

RUSSELL 1000 Index

3,648.38 +14.15 +0.39
RUT

Russell 2000 Index

2,519.75 +24.26 +0.97
RUA

Russell 3000 Index

3,801.32 +15.73 +0.42
VIX

CBOE Volatility Index

20.64 -0.17 -0.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.91 +0.06 +0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.94 -0.09 -0.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,505.21 +78.55 +0.69
 
Recent
Ticker Last Chg %Chg Volume
K

Kellogg Company

82.79 -0.16 -0.19 2,136,704
DXCM

DexCom Inc

65.41 -0.80 -1.21 3,328,795