DXCM: DexCom Inc

As of Thursday, November 12th, 2026

$ 81.39

+1.05 +1.30%

Open: 80.99
High: 82.51
Low: 79.38
Volume: 3,961,650
Previous Close on Wednesday, November 11th, 2026

$ 80.35

+0.43 +0.53%

Open: 79.80
High: 80.58
Low: 78.93
Volume: 3,215,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 80.99 82.51 79.38 81.39 3,961,347 +1.05 +1.30
2026-11-11 79.80 80.58 78.93 80.35 3,215,013 +0.43 +0.53
2026-11-10 80.88 81.07 79.18 79.92 3,057,016 -1.15 -1.42
2026-11-09 80.48 81.45 79.31 81.07 3,873,819 +1.66 +2.09
2026-11-06 82.73 82.85 79.20 79.41 3,938,050 -5.05 -5.98
2026-11-05 89.58 90.25 83.32 84.46 4,900,959 -4.02 -4.54
2026-11-04 85.06 88.96 84.75 88.48 4,824,076 +5.51 +6.64
2026-11-03 84.55 85.18 82.81 82.97 4,114,883 -1.79 -2.11
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 82.85
On 2026-11-06		 78.93
On 2026-11-11		 -3.07 -3.63 82.85
On 2026-11-06		 78.93
On 2026-11-11		 -4.73 80.43
10D 90.25
On 2026-11-05		 78.93
On 2026-11-11		 1.46 1.83 90.25
On 2026-11-05		 78.93
On 2026-11-11		 -12.54 82.51
20D 90.25
On 2026-11-05		 76.52
On 2026-10-26		 -6.32 -7.21 88.87
On 2026-10-16		 76.52
On 2026-10-26		 -13.90 81.75
WTD 82.51
On 2026-11-12		 78.93
On 2026-11-11		 1.98 2.49 81.45
On 2026-11-09		 78.93
On 2026-11-11		 -3.09 80.68
MTD 90.25
On 2026-11-05		 78.93
On 2026-11-11		 -0.90 -1.09 90.25
On 2026-11-05		 78.93
On 2026-11-11		 -12.54 82.53
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

81.39 +1.05 +1.30 3,961,650