DXCM: DexCom Inc

As of Friday, May 15th, 2026

$ 61.63

+3.81 +6.59%

Open: 59.91
High: 63.19
Low: 59.46
Volume: 11,130,833
Previous Close on Thursday, May 14th, 2026

$ 57.82

-0.75 -1.28%

Open: 59.02
High: 59.56
Low: 57.66
Volume: 4,240,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 59.91 63.19 59.46 61.63 11,130,833 +3.81 +6.59
2026-05-14 59.02 59.56 57.66 57.82 4,240,030 -0.75 -1.28
2026-05-13 60.45 61.36 58.53 58.57 6,981,043 -2.57 -4.20
2026-05-12 60.14 61.46 59.65 61.14 6,099,248 +1.81 +3.05
2026-05-11 60.34 60.59 58.43 59.33 5,063,010 -1.28 -2.11
2026-05-08 60.76 61.37 60.13 60.61 4,189,281 -0.30 -0.49
2026-05-07 60.36 61.55 60.35 60.91 4,794,160 +0.55 +0.91
2026-05-06 59.71 61.08 58.70 60.36 5,900,650 +0.88 +1.48
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 63.19
On 2026-05-15		 57.66
On 2026-05-14		 1.02 1.68 61.46
On 2026-05-12		 57.66
On 2026-05-14		 -6.19 59.70
10D 63.19
On 2026-05-15		 57.66
On 2026-05-14		 0.28 0.46 61.63
On 2026-05-04		 57.66
On 2026-05-14		 -6.45 59.99
20D 65.29
On 2026-04-20		 56.72
On 2026-04-29		 -2.35 -3.67 65.29
On 2026-04-20		 56.72
On 2026-04-29		 -13.13 60.70
WTD 63.19
On 2026-05-15		 57.66
On 2026-05-14		 1.02 1.68 61.46
On 2026-05-12		 57.66
On 2026-05-14		 -6.19 59.70
MTD 63.19
On 2026-05-15		 57.66
On 2026-05-14		 2.08 3.49 62.85
On 2026-05-01		 57.66
On 2026-05-14		 -8.27 60.11
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

61.63 +3.81 +6.59 11,130,833