DXCM: DexCom Inc

As of Friday, May 24th, 2024

$ 127.37

+1.77 +1.41%

Open: 125.82
High: 128.24
Low: 124.54
Volume: 2,274,633
Previous Close on Thursday, May 23rd, 2024

$ 125.60

-4.93 -3.78%

Open: 129.97
High: 129.97
Low: 125.37
Volume: 1,986,602
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 125.82 128.24 124.54 127.37 2,274,633 +1.77 +1.41
2024-05-23 129.97 129.97 125.37 125.60 1,986,602 -4.93 -3.78
2024-05-22 130.73 131.76 130.10 130.53 2,089,165 -0.31 -0.24
2024-05-21 131.10 131.56 129.91 130.84 1,758,611 +0.15 +0.11
2024-05-20 131.69 132.09 129.69 130.69 2,114,480 -0.67 -0.51
2024-05-17 131.72 132.26 130.16 131.36 2,329,359 -0.55 -0.42
2024-05-16 129.79 132.20 129.28 131.91 1,998,000 +2.20 +1.70
2024-05-15 126.58 130.22 126.00 129.71 2,295,850 +3.74 +2.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.09
On 2024-05-20
124.54
On 2024-05-24
-3.99 -3.04 132.09
On 2024-05-20
124.54
On 2024-05-24
-5.72 129.01
10D 132.26
On 2024-05-17
124.25
On 2024-05-14
0.32 0.25 132.26
On 2024-05-17
124.54
On 2024-05-24
-5.84 128.89
20D 132.26
On 2024-05-17
123.08
On 2024-04-29
3.03 2.44 132.26
On 2024-05-17
124.54
On 2024-05-24
-5.84 128.27
WTD 132.09
On 2024-05-20
124.54
On 2024-05-24
-3.99 -3.04 132.09
On 2024-05-20
124.54
On 2024-05-24
-5.72 129.01
MTD 132.26
On 2024-05-17
123.52
On 2024-05-01
-0.02 -0.02 132.26
On 2024-05-17
124.54
On 2024-05-24
-5.84 128.46
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

127.37 +1.77 +1.41 2,274,633