DXCM: DexCom Inc

As of Tuesday, April 29th, 2025

$ 71.30

+0.12 +0.17%

Open: 71.28
High: 71.46
Low: 70.29
Volume: 2,331,819
Previous Close on Monday, April 28th, 2025

$ 71.18

-0.48 -0.67%

Open: 72.27
High: 72.60
Low: 70.57
Volume: 2,766,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 71.28 71.46 70.29 71.30 2,331,819 +0.12 +0.17
2025-04-28 72.27 72.60 70.57 71.18 2,766,016 -0.48 -0.67
2025-04-25 70.85 72.28 70.36 71.66 2,773,730 +0.88 +1.24
2025-04-24 67.79 70.98 67.55 70.78 3,914,527 +3.92 +5.86
2025-04-23 68.45 70.21 66.80 66.86 4,521,373 +0.53 +0.80
2025-04-22 67.09 67.31 65.53 66.33 4,141,680 +0.22 +0.33
2025-04-21 68.07 68.12 65.11 66.11 4,010,729 -2.46 -3.59
2025-04-17 67.00 68.78 66.53 68.57 3,702,094 -0.16 -0.23
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 72.60
On 2025-04-28		 66.80
On 2025-04-23		 4.97 7.49 72.60
On 2025-04-28		 70.29
On 2025-04-29		 -3.18 70.36
10D 72.60
On 2025-04-28		 65.11
On 2025-04-21		 3.91 5.80 69.69
On 2025-04-16		 65.11
On 2025-04-21		 -6.57 69.08
20D 73.50
On 2025-04-10		 57.52
On 2025-04-04		 3.01 4.41 68.52
On 2025-04-02		 57.52
On 2025-04-04		 -16.05 66.89
WTD 72.60
On 2025-04-28		 70.29
On 2025-04-29		 -0.36 -0.50 72.60
On 2025-04-28		 70.29
On 2025-04-29		 -3.18 71.24
MTD 73.50
On 2025-04-10		 57.52
On 2025-04-04		 3.01 4.41 68.52
On 2025-04-02		 57.52
On 2025-04-04		 -16.05 66.89
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

39.31 +0.21 +0.54 905,613
SDOW

ProShares UltraPro Short Dow30

53.84 -1.16 -2.11 1,942,996
DXCM

DexCom Inc

71.30 +0.12 +0.17 2,331,819