DXCM: DexCom Inc

As of Monday, September 15th, 2025

$ 76.22

-- 0 0%

Open: 76.22
High: 76.22
Low: 76.22
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 76.22

+0.22 +0.29%

Open: 75.77
High: 76.69
Low: 75.39
Volume: 2,890,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 75.77 76.69 75.39 76.22 2,890,213 +0.22 +0.29
2025-09-11 76.24 77.93 75.85 76.00 6,306,340 0.00 0.00
2025-09-10 77.97 78.28 75.56 76.00 4,884,379 -2.40 -3.06
2025-09-09 77.61 79.20 77.61 78.40 2,499,402 +0.40 +0.51
2025-09-08 79.35 79.65 77.74 78.00 4,053,966 -2.51 -3.12
2025-09-05 80.88 81.60 79.48 80.51 2,672,319 -0.25 -0.31
2025-09-04 79.20 81.64 78.68 80.76 4,868,711 +1.84 +2.33
2025-09-03 74.32 79.51 74.00 78.92 6,700,678 +4.62 +6.22
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 79.65
On 2025-09-08		 75.39
On 2025-09-12		 -4.29 -5.33 79.65
On 2025-09-08		 75.39
On 2025-09-12		 -5.35 76.92
10D 81.64
On 2025-09-04		 73.47
On 2025-09-02		 1.14 1.52 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.45
20D 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -3.74 -4.68 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -10.79 78.26
WTD 79.65
On 2025-09-08		 75.39
On 2025-09-12		 -4.29 -5.33 79.65
On 2025-09-08		 75.39
On 2025-09-12		 -5.35 76.92
MTD 81.64
On 2025-09-04		 73.47
On 2025-09-02		 0.88 1.17 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.68
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.81 +4.12 +1.46 1,713,936
KO

The Coca-Cola Company

66.27 -0.75 -1.11 8,216,793
PFE

Pfizer Inc.

23.90 +0.03 +0.13 33,414,636
VZ

Verizon Communications Inc.

43.84 -0.14 -0.31 6,016,242
VIX

CBOE Volatility Index

15.58 +0.87 +5.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,861.82 +27.60 +0.06 248,240,810
DJTA

Dow Jones Transportation Average

15,629.65 +1.57 +0.01 104,860,253
SPX

S&P 500 Index

6,613.15 +28.86 +0.44
OEX

S&P 100 Index

3,295.09 +19.22 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,266.15 +173.95 +0.72
NYA

NYSE Composite Index

21,409.87 +35.56 +0.17
XAX

NYSE AMEX Composite Index

6,960.62 +82.87 +1.20
RUI

RUSSELL 1000 Index

3,621.02 +15.96 +0.44
RUT

Russell 2000 Index

2,408.31 +11.25 +0.47
RUA

Russell 3000 Index

3,766.52 +16.65 +0.44
VIX

CBOE Volatility Index

15.58 +0.87 +5.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.10 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 +0.22 +1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.42 +0.38 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,229.07 +93.72 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

76.22 0.00 0.00