DXCM: DexCom Inc

As of Thursday, July 30th, 2026

$ 74.54

-0.60 -0.80%

Open: 73.93
High: 74.87
Low: 73.24
Volume: 5,639,226
Previous Close on Wednesday, July 29th, 2026

$ 75.14

+0.29 +0.39%

Open: 74.42
High: 76.09
Low: 73.45
Volume: 6,228,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 73.93 74.87 73.24 74.54 5,639,210 -0.60 -0.80
2026-07-29 74.42 76.09 73.45 75.14 6,228,364 +0.29 +0.39
2026-07-28 74.57 76.09 74.09 74.85 4,068,330 +1.48 +2.02
2026-07-27 72.00 74.59 72.00 73.37 4,988,405 +1.83 +2.56
2026-07-24 71.05 71.85 69.79 71.54 2,844,471 +1.06 +1.50
2026-07-23 71.08 71.43 70.28 70.48 3,204,848 -0.95 -1.33
2026-07-22 75.04 75.29 70.73 71.43 3,819,492 -3.32 -4.44
2026-07-21 76.12 76.95 74.09 74.75 3,825,653 -0.94 -1.24
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 76.09
On 2026-07-28		 69.79
On 2026-07-24		 4.06 5.76 76.09
On 2026-07-28		 73.24
On 2026-07-30		 -3.75 73.89
10D 78.01
On 2026-07-17		 69.79
On 2026-07-24		 -3.44 -4.41 78.01
On 2026-07-17		 69.79
On 2026-07-24		 -10.54 73.84
20D 79.15
On 2026-07-16		 69.14
On 2026-07-02		 5.68 8.25 79.15
On 2026-07-16		 69.79
On 2026-07-24		 -11.83 73.94
WTD 76.09
On 2026-07-28		 72.00
On 2026-07-27		 3.00 4.19 76.09
On 2026-07-28		 73.24
On 2026-07-30		 -3.75 74.48
MTD 79.15
On 2026-07-16		 67.87
On 2026-07-01		 7.19 10.68 79.15
On 2026-07-16		 69.79
On 2026-07-24		 -11.83 73.70
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

74.54 -0.60 -0.80 5,639,226