DXCM: DexCom Inc

As of Friday, November 28th, 2025

$ 63.47

+0.94 +1.50%

Open: 62.57
High: 63.95
Low: 62.23
Volume: 2,253,662
Previous Close on Wednesday, November 26th, 2025

$ 62.53

+0.84 +1.36%

Open: 61.36
High: 63.09
Low: 61.08
Volume: 3,654,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 62.57 63.95 62.23 63.47 2,253,662 +0.94 +1.50
2025-11-26 61.36 63.09 61.08 62.53 3,654,368 +0.84 +1.36
2025-11-25 61.99 64.00 61.43 61.69 6,606,011 -0.52 -0.84
2025-11-24 60.38 62.85 60.07 62.21 6,197,028 +1.98 +3.29
2025-11-21 58.50 61.15 58.36 60.23 5,452,777 +1.81 +3.10
2025-11-20 59.72 60.76 58.29 58.42 4,776,552 -1.31 -2.19
2025-11-19 59.78 60.33 59.16 59.73 6,342,015 -0.44 -0.73
2025-11-18 58.35 60.48 58.14 60.17 6,679,387 +1.68 +2.87
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 64.00
On 2025-11-25		 58.36
On 2025-11-21		 5.05 8.64 64.00
On 2025-11-25		 61.08
On 2025-11-26		 -4.56 62.03
10D 64.00
On 2025-11-25		 57.20
On 2025-11-17		 3.75 6.28 64.00
On 2025-11-25		 61.08
On 2025-11-26		 -4.56 60.50
20D 64.00
On 2025-11-25		 54.11
On 2025-11-07		 -4.73 -6.94 62.39
On 2025-11-04		 54.11
On 2025-11-07		 -13.27 59.47
WTD 64.00
On 2025-11-25		 60.07
On 2025-11-24		 3.24 5.38 64.00
On 2025-11-25		 61.08
On 2025-11-26		 -4.56 62.48
MTD 64.00
On 2025-11-25		 54.11
On 2025-11-07		 5.25 9.02 62.39
On 2025-11-04		 54.11
On 2025-11-07		 -13.27 59.54
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

63.47 +0.94 +1.50 2,253,662