DXCM: DexCom Inc

As of Thursday, July 10th, 2025

$ 85.46

+0.59 +0.70%

Open: 85.24
High: 85.92
Low: 84.06
Volume: 3,668,341
Previous Close on Wednesday, July 9th, 2025

$ 84.87

+1.11 +1.33%

Open: 84.14
High: 85.20
Low: 82.73
Volume: 2,692,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 85.24 85.92 84.06 85.46 3,668,341 +0.59 +0.70
2025-07-09 84.14 85.20 82.73 84.87 2,692,573 +1.11 +1.33
2025-07-08 83.14 84.46 82.92 83.76 3,017,805 +0.82 +0.99
2025-07-07 82.84 83.81 82.50 82.94 2,770,095 +0.01 +0.01
2025-07-03 83.70 84.49 82.58 82.93 1,840,682 -0.65 -0.78
2025-07-02 83.26 84.73 82.79 83.58 2,845,167 0.00 0.00
2025-07-01 83.18 85.62 82.75 83.58 5,587,878 -3.71 -4.25
2025-06-30 85.77 87.49 85.56 87.29 2,659,977 +0.96 +1.11
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 85.92
On 2025-07-10		 82.50
On 2025-07-07		 1.88 2.25 84.49
On 2025-07-03		 82.50
On 2025-07-07		 -2.36 83.99
10D 87.49
On 2025-06-30		 82.50
On 2025-07-07		 0.78 0.92 87.49
On 2025-06-30		 82.50
On 2025-07-07		 -5.70 84.58
20D 88.32
On 2025-06-24		 77.81
On 2025-06-23		 0.64 0.75 85.49
On 2025-06-11		 77.81
On 2025-06-23		 -8.98 83.58
WTD 85.92
On 2025-07-10		 82.50
On 2025-07-07		 2.53 3.05 83.81
On 2025-07-07		 83.81
On 2025-07-07		 0.00 84.26
MTD 85.92
On 2025-07-10		 82.50
On 2025-07-07		 -1.83 -2.10 85.62
On 2025-07-01		 82.50
On 2025-07-07		 -3.64 83.87
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

85.46 +0.59 +0.70 3,668,341