DXCM: DexCom Inc

As of Wednesday, November 5th, 2025

$ 59.28

-1.90 -3.11%

Open: 60.95
High: 60.95
Low: 58.34
Volume: 8,965,745
Previous Close on Tuesday, November 4th, 2025

$ 61.18

+0.75 +1.24%

Open: 61.09
High: 62.39
Low: 58.88
Volume: 11,480,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 60.95 60.95 58.34 59.28 8,965,745 -1.90 -3.11
2025-11-04 61.09 62.39 58.88 61.18 11,480,663 +0.75 +1.24
2025-11-03 58.55 61.15 58.50 60.43 17,721,838 +2.21 +3.80
2025-10-31 59.19 60.36 56.45 58.22 26,507,610 -9.98 -14.63
2025-10-30 68.36 69.17 68.00 68.20 6,323,915 +0.02 +0.03
2025-10-29 68.92 69.10 67.80 68.18 4,432,016 -1.05 -1.52
2025-10-28 70.67 70.67 66.42 69.23 8,685,679 -1.40 -1.98
2025-10-27 70.87 71.12 69.82 70.63 2,751,528 +0.30 +0.43
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 69.17
On 2025-10-30		 56.45
On 2025-10-31		 -8.90 -13.05 69.17
On 2025-10-30		 56.45
On 2025-10-31		 -18.40 61.46
10D 72.08
On 2025-10-24		 56.45
On 2025-10-31		 -11.42 -16.15 72.08
On 2025-10-24		 56.45
On 2025-10-31		 -21.69 65.67
20D 72.08
On 2025-10-24		 56.45
On 2025-10-31		 -8.50 -12.54 72.08
On 2025-10-24		 56.45
On 2025-10-31		 -21.69 66.43
WTD 62.39
On 2025-11-04		 58.34
On 2025-11-05		 1.06 1.82 62.39
On 2025-11-04		 58.34
On 2025-11-05		 -6.49 60.30
MTD 62.39
On 2025-11-04		 58.34
On 2025-11-05		 1.06 1.82 62.39
On 2025-11-04		 58.34
On 2025-11-05		 -6.49 60.30
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

59.28 -1.90 -3.11 8,965,745