DXCM: DexCom Inc

As of Thursday, September 18th, 2025

$ 76.44

-- 0 0%

Open: 76.44
High: 76.44
Low: 76.44
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 76.44

-0.11 -0.14%

Open: 76.99
High: 77.84
Low: 75.55
Volume: 7,419,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 76.99 77.84 75.55 76.44 7,419,428 -0.11 -0.14
2025-09-16 75.79 77.73 75.60 76.55 4,297,052 +0.97 +1.28
2025-09-15 76.44 78.96 75.53 75.58 3,861,122 -0.64 -0.84
2025-09-12 75.77 76.69 75.39 76.22 2,890,213 +0.22 +0.29
2025-09-11 76.24 77.93 75.85 76.00 6,306,340 0.00 0.00
2025-09-10 77.97 78.28 75.56 76.00 4,884,379 -2.40 -3.06
2025-09-09 77.61 79.20 77.61 78.40 2,499,402 +0.40 +0.51
2025-09-08 79.35 79.65 77.74 78.00 4,053,966 -2.51 -3.12
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 78.96
On 2025-09-15		 75.39
On 2025-09-12		 0.44 0.58 78.96
On 2025-09-15		 75.55
On 2025-09-17		 -4.32 76.16
10D 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -2.48 -3.14 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.45
20D 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -4.46 -5.51 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -10.79 77.56
WTD 78.96
On 2025-09-15		 75.53
On 2025-09-15		 0.22 0.29 78.96
On 2025-09-15		 75.55
On 2025-09-17		 -4.32 76.19
MTD 81.64
On 2025-09-04		 73.47
On 2025-09-02		 1.10 1.46 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.31
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.41 +6.91 +2.39 2,075,249
KO

The Coca-Cola Company

66.65 -0.39 -0.58 7,017,436
PFE

Pfizer Inc.

24.21 +0.16 +0.67 19,989,761
VZ

Verizon Communications Inc.

43.76 -0.45 -1.02 8,207,907
VIX

CBOE Volatility Index

15.54 -0.18 -1.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,180.11 +161.79 +0.35 291,181,394
DJTA

Dow Jones Transportation Average

15,634.35 +132.08 +0.85 124,287,968
SPX

S&P 500 Index

6,638.46 +38.11 +0.58
OEX

S&P 100 Index

3,307.33 +14.50 +0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,491.98 +268.29 +1.11
NYA

NYSE Composite Index

21,513.55 +73.65 +0.34
XAX

NYSE AMEX Composite Index

6,986.96 -3.64 -0.05
RUI

RUSSELL 1000 Index

3,636.55 +22.88 +0.63
RUT

Russell 2000 Index

2,462.39 +55.05 +2.29
RUA

Russell 3000 Index

3,785.63 +26.49 +0.70
VIX

CBOE Volatility Index

15.54 -0.18 -1.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.98 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.34 -0.10 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,373.35 +168.00 +1.50
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

90.00 0.00 0.00
DXCM

DexCom Inc

76.44 0.00 0.00