DXCM: DexCom Inc

As of Tuesday, October 27th, 2026

$ 78.84

+0.27 +0.35%

Open: 78.59
High: 79.86
Low: 78.05
Volume: 5,159,446
Previous Close on Monday, October 26th, 2026

$ 78.57

+0.14 +0.18%

Open: 77.25
High: 78.58
Low: 76.52
Volume: 6,019,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 78.59 79.86 78.05 78.84 5,159,446 +0.27 +0.35
2026-10-26 77.25 78.58 76.52 78.57 6,019,467 +0.14 +0.18
2026-10-23 78.68 79.51 77.82 78.43 5,215,086 +0.11 +0.14
2026-10-22 79.90 80.49 77.11 78.32 10,469,285 -1.74 -2.18
2026-10-21 83.75 86.17 79.92 80.06 8,018,078 -5.68 -6.62
2026-10-20 86.11 87.08 85.14 85.74 2,386,592 -0.24 -0.28
2026-10-19 86.11 86.61 85.43 85.98 2,560,451 -0.06 -0.07
2026-10-16 87.93 88.87 85.80 86.04 3,500,771 -1.67 -1.90
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 86.17
On 2026-10-21		 76.52
On 2026-10-26		 -6.90 -8.05 86.17
On 2026-10-21		 76.52
On 2026-10-26		 -11.20 78.84
10D 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -6.22 -7.31 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -13.90 82.32
20D 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -7.80 -9.00 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -13.90 83.76
WTD 79.86
On 2026-10-27		 76.52
On 2026-10-26		 0.41 0.53 78.58
On 2026-10-26		 78.58
On 2026-10-26		 0.00 78.71
MTD 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -7.45 -8.63 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -13.90 83.62
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

39.45 -0.55 -1.38 2,388,839
IVE

iShares S&P 500 Value ETF

239.23 +0.38 +0.16 559,777
FOX

Twenty First Century Fox Inc. Class B

57.43 -0.72 -1.24 686,237
PAGS

PagSeguro Digital Ltd.

8.39 -0.17 -1.99 5,892,616
DXCM

DexCom Inc

78.84 +0.27 +0.35 5,159,446