DXCM: DexCom Inc

As of Friday, April 26th, 2024

$ 124.34

-13.67 -9.91%

Open: 132.50
High: 138.81
Low: 124.08
Volume: 8,549,613
Previous Close on Thursday, April 25th, 2024

$ 138.01

+0.14 +0.10%

Open: 138.91
High: 139.24
Low: 134.39
Volume: 4,163,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 132.50 138.81 124.08 124.34 8,549,613 -13.67 -9.91
2024-04-25 138.91 139.24 134.39 138.01 4,163,724 +0.14 +0.10
2024-04-24 132.79 138.50 132.47 137.87 3,227,575 +3.87 +2.89
2024-04-23 131.47 135.31 131.00 134.00 2,005,487 +2.48 +1.89
2024-04-22 131.26 132.36 129.74 131.52 2,110,182 +0.81 +0.62
2024-04-19 134.64 135.06 129.17 130.71 2,849,414 -3.59 -2.67
2024-04-18 134.36 135.99 133.58 134.30 2,116,037 +0.44 +0.33
2024-04-17 136.07 136.64 132.88 133.86 3,204,693 -2.66 -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 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -6.37 -4.87 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -10.89 133.15
10D 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -11.80 -8.67 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -10.89 133.57
20D 141.99
On 2024-04-09		 124.08
On 2024-04-26		 -14.36 -10.35 141.99
On 2024-04-09		 124.08
On 2024-04-26		 -12.61 135.88
WTD 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -6.37 -4.87 139.24
On 2024-04-25		 124.08
On 2024-04-26		 -10.89 133.15
MTD 141.99
On 2024-04-09		 124.08
On 2024-04-26		 -14.36 -10.35 141.99
On 2024-04-09		 124.08
On 2024-04-26		 -12.61 135.88
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

124.34 -13.67 -9.91 8,549,613