DXCM: DexCom Inc
$ 82.26 |
|
+1.64 +2.03% |
|
| Open: | 81.01 |
| High: | 82.36 |
| Low: | 80.48 |
| Volume: | 3,645,272 |
$ 80.62
-1.05 -1.29%
| Open: | 81.45 |
| High: | 81.93 |
| Low: | 79.83 |
| Volume: | 3,416,198 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 81.01 | 82.36 | 80.48 | 82.26 | 3,645,272 | +1.64 | +2.03 |
| 2025-08-21 | 81.45 | 81.93 | 79.83 | 80.62 | 3,416,198 | -1.05 | -1.29 |
| 2025-08-20 | 80.77 | 82.05 | 80.43 | 81.67 | 3,582,328 | +0.77 | +0.95 |
| 2025-08-19 | 80.68 | 81.42 | 80.32 | 80.90 | 2,259,929 | +0.08 | +0.10 |
| 2025-08-18 | 80.93 | 81.74 | 80.32 | 80.82 | 2,933,537 | -0.13 | -0.16 |
| 2025-08-15 | 80.29 | 82.04 | 80.29 | 80.95 | 2,174,444 | +0.99 | +1.24 |
| 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 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.36 On 2025-08-22 |
79.83 On 2025-08-21 |
1.31 | 1.62 | 82.05 On 2025-08-20 |
79.83 On 2025-08-21 |
-2.71 | 81.25 |
| 10D | 82.36 On 2025-08-22 |
77.60 On 2025-08-11 |
3.40 | 4.31 | 81.56 On 2025-08-13 |
78.86 On 2025-08-14 |
-3.31 | 80.52 |
| 20D | 89.98 On 2025-07-30 |
74.80 On 2025-08-06 |
-6.73 | -7.56 | 89.98 On 2025-07-30 |
74.80 On 2025-08-06 |
-16.88 | 80.83 |
| WTD | 82.36 On 2025-08-22 |
79.83 On 2025-08-21 |
1.31 | 1.62 | 82.05 On 2025-08-20 |
79.83 On 2025-08-21 |
-2.71 | 81.25 |
| MTD | 82.36 On 2025-08-22 |
74.80 On 2025-08-06 |
1.49 | 1.84 | 80.86 On 2025-08-01 |
74.80 On 2025-08-06 |
-7.50 | 79.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |