DXCM: DexCom Inc

As of Friday, January 30th, 2026

$ 73.04

-0.96 -1.30%

Open: 73.41
High: 74.96
Low: 72.83
Volume: 3,825,568
Previous Close on Thursday, January 29th, 2026

$ 74.00

+0.64 +0.87%

Open: 73.32
High: 74.21
Low: 72.34
Volume: 5,095,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 73.41 74.96 72.83 73.04 3,825,568 -0.96 -1.30
2026-01-29 73.32 74.21 72.34 74.00 5,095,193 +0.64 +0.87
2026-01-28 73.67 73.93 72.66 73.36 4,524,490 -0.31 -0.42
2026-01-27 73.22 73.88 71.85 73.67 5,635,849 +0.33 +0.45
2026-01-26 72.95 74.01 72.65 73.34 7,315,073 +0.48 +0.66
2026-01-23 73.05 73.53 71.66 72.86 5,246,182 -1.06 -1.43
2026-01-22 71.74 75.98 70.78 73.92 11,330,630 +1.81 +2.51
2026-01-21 71.29 72.81 70.75 72.11 5,405,370 +1.38 +1.95
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 74.96
On 2026-01-30		 71.85
On 2026-01-27		 0.18 0.25 74.01
On 2026-01-26		 71.85
On 2026-01-27		 -2.93 73.48
10D 75.98
On 2026-01-22		 68.54
On 2026-01-20		 3.80 5.49 75.98
On 2026-01-22		 71.66
On 2026-01-23		 -5.68 72.66
20D 75.98
On 2026-01-22		 65.19
On 2026-01-05		 6.67 10.05 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 70.84
WTD 74.96
On 2026-01-30		 71.85
On 2026-01-27		 0.18 0.25 74.01
On 2026-01-26		 71.85
On 2026-01-27		 -2.93 73.48
MTD 75.98
On 2026-01-22		 65.19
On 2026-01-05		 6.67 10.05 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 70.84
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AMN

AMN Healthcare Services Inc.

21.30 +1.11 +5.50 1,370,315
ARR

ARMOUR Residential REIT Inc.

17.40 -0.97 -5.28 7,503,532
PTC

PTC Inc.

156.13 +2.65 +1.73 1,126,377
DXCM

DexCom Inc

73.04 -0.96 -1.30 3,825,568