DXCM: DexCom Inc

As of Friday, August 15th, 2025

$ 79.96

-- 0 0%

Open: 79.96
High: 79.96
Low: 79.96
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 79.96

-- 0 0%

Open: 79.74
High: 80.21
Low: 78.86
Volume: 2,233,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 79.74 80.21 78.86 79.96 2,233,731 0.00 0.00
2025-08-13 80.67 81.56 79.87 79.96 4,073,021 -0.21 -0.26
2025-08-12 78.50 80.36 78.15 80.17 3,474,016 +2.32 +2.98
2025-08-11 78.74 79.22 77.60 77.85 4,171,341 -1.01 -1.28
2025-08-08 76.27 79.05 76.27 78.86 3,834,468 +2.46 +3.22
2025-08-07 77.12 77.95 75.59 76.40 3,067,530 0.00 0.00
2025-08-06 75.48 77.95 74.80 76.40 4,824,245 +0.94 +1.25
2025-08-05 76.30 76.53 74.88 75.46 5,593,146 -0.80 -1.05
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 81.56
On 2025-08-13		 76.27
On 2025-08-08		 3.56 4.66 81.56
On 2025-08-13		 78.86
On 2025-08-14		 -3.31 79.36
10D 81.56
On 2025-08-13		 74.80
On 2025-08-06		 -0.81 -1.00 80.86
On 2025-08-01		 74.80
On 2025-08-06		 -7.50 78.06
20D 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -4.14 -4.92 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -16.88 82.23
WTD 81.56
On 2025-08-13		 77.60
On 2025-08-11		 1.10 1.39 81.56
On 2025-08-13		 78.86
On 2025-08-14		 -3.31 79.49
MTD 81.56
On 2025-08-13		 74.80
On 2025-08-06		 -0.81 -1.00 80.86
On 2025-08-01		 74.80
On 2025-08-06		 -7.50 78.06
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.59 -1.11 -0.41 3,041,835
KO

The Coca-Cola Company

70.18 +0.63 +0.91 6,837,634
PFE

Pfizer Inc.

25.22 +0.11 +0.42 22,552,600
VZ

Verizon Communications Inc.

44.38 +0.88 +2.01 11,667,941
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,026.01 +114.75 +0.26 361,659,087
DJTA

Dow Jones Transportation Average

15,702.95 -21.46 -0.14 86,286,197
SPX

S&P 500 Index

6,458.74 -9.80 -0.15
OEX

S&P 100 Index

3,207.45 -2.21 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,722.29 -110.15 -0.46
NYA

NYSE Composite Index

20,838.57 +30.14 +0.14
XAX

NYSE AMEX Composite Index

6,165.54 +22.87 +0.37
RUI

RUSSELL 1000 Index

3,531.11 -4.19 -0.12
RUT

Russell 2000 Index

2,289.72 -9.36 -0.41
RUA

Russell 3000 Index

3,669.02 -4.81 -0.13
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.84 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.10 +0.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 +0.03 +0.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,958.48 -65.59 -0.59
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

79.96 0.00 0.00