DXCM: DexCom Inc

As of Thursday, April 30th, 2026

$ 59.55

+1.99 +3.46%

Open: 57.88
High: 59.64
Low: 57.58
Volume: 5,267,587
Previous Close on Wednesday, April 29th, 2026

$ 57.56

-1.74 -2.93%

Open: 58.95
High: 58.95
Low: 56.72
Volume: 4,993,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 57.88 59.64 57.58 59.55 5,266,280 +1.99 +3.46
2026-04-29 58.95 58.95 56.72 57.56 4,993,346 -1.74 -2.93
2026-04-28 61.68 62.44 59.09 59.30 5,568,217 -2.11 -3.44
2026-04-27 61.12 62.08 61.04 61.41 3,339,304 -0.16 -0.26
2026-04-24 62.67 62.90 60.34 61.57 3,586,251 -1.13 -1.80
2026-04-23 63.09 63.78 61.90 62.70 2,490,514 -0.71 -1.12
2026-04-22 63.16 63.87 62.51 63.41 2,674,126 +0.81 +1.29
2026-04-21 64.87 65.00 62.41 62.60 4,072,904 -2.02 -3.13
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 62.90
On 2026-04-24		 56.72
On 2026-04-29		 -3.15 -5.02 62.90
On 2026-04-24		 56.72
On 2026-04-29		 -9.83 59.88
10D 65.29
On 2026-04-20		 56.72
On 2026-04-29		 -1.68 -2.74 65.29
On 2026-04-20		 56.72
On 2026-04-29		 -13.13 61.67
20D 66.44
On 2026-04-09		 56.72
On 2026-04-29		 -2.82 -4.52 66.44
On 2026-04-09		 56.72
On 2026-04-29		 -14.63 62.48
WTD 62.44
On 2026-04-28		 56.72
On 2026-04-29		 -2.02 -3.28 62.44
On 2026-04-28		 56.72
On 2026-04-29		 -9.15 59.46
MTD 66.44
On 2026-04-09		 56.72
On 2026-04-29		 -3.25 -5.18 66.44
On 2026-04-09		 56.72
On 2026-04-29		 -14.63 62.47
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

59.55 +1.99 +3.46 5,267,587