DXCM: DexCom Inc

As of Friday, September 11th, 2026

$ 83.03

-1.48 -1.75%

Open: 84.65
High: 85.82
Low: 82.83
Volume: 2,438,969
Previous Close on Thursday, September 10th, 2026

$ 84.51

+0.63 +0.75%

Open: 83.27
High: 84.82
Low: 82.29
Volume: 3,490,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 84.65 85.82 82.83 83.03 2,438,969 -1.48 -1.75
2026-09-10 83.27 84.82 82.29 84.51 3,490,061 +0.63 +0.75
2026-09-09 83.93 85.16 82.80 83.88 3,948,937 -0.65 -0.77
2026-09-08 86.59 86.75 84.24 84.53 8,224,139 -3.37 -3.83
2026-09-04 88.78 89.00 87.65 87.90 2,263,775 -1.81 -2.02
2026-09-03 89.73 91.00 89.05 89.71 1,526,886 +0.02 +0.02
2026-09-02 90.03 91.90 89.54 89.69 1,789,251 -0.45 -0.50
2026-09-01 90.83 92.34 89.91 90.14 2,121,548 -0.92 -1.01
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 89.00
On 2026-09-04		 82.29
On 2026-09-10		 -6.68 -7.45 89.00
On 2026-09-04		 82.29
On 2026-09-10		 -7.54 84.77
10D 92.34
On 2026-09-01		 82.29
On 2026-09-10		 -6.26 -7.01 92.34
On 2026-09-01		 82.29
On 2026-09-10		 -10.88 87.53
20D 92.59
On 2026-08-24		 82.29
On 2026-09-10		 -8.45 -9.24 92.59
On 2026-08-24		 82.29
On 2026-09-10		 -11.12 88.71
WTD 86.75
On 2026-09-08		 82.29
On 2026-09-10		 -4.87 -5.54 86.75
On 2026-09-08		 82.29
On 2026-09-10		 -5.14 83.99
MTD 92.34
On 2026-09-01		 82.29
On 2026-09-10		 -8.03 -8.82 92.34
On 2026-09-01		 82.29
On 2026-09-10		 -10.88 86.67
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

83.03 -1.48 -1.75 2,438,969