DXCM: DexCom Inc
$ 83.89 |
|
-0.21 -0.25% |
Open: | 84.70 |
High: | 84.78 |
Low: | 83.23 |
Volume: | 2,616,346 |
$ 84.10
-0.03 -0.04%
Open: | 84.09 |
High: | 85.90 |
Low: | 83.54 |
Volume: | 4,776,327 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 84.70 | 84.78 | 83.23 | 83.89 | 2,616,346 | -0.21 | -0.25 |
2025-07-17 | 84.09 | 85.90 | 83.54 | 84.10 | 4,776,327 | -0.03 | -0.04 |
2025-07-16 | 85.49 | 85.57 | 83.85 | 84.13 | 2,332,516 | -0.65 | -0.77 |
2025-07-15 | 86.03 | 86.14 | 84.67 | 84.78 | 2,127,454 | -0.55 | -0.64 |
2025-07-14 | 83.42 | 85.61 | 82.96 | 85.33 | 2,384,106 | +1.96 | +2.35 |
2025-07-11 | 85.33 | 85.35 | 83.05 | 83.37 | 2,328,315 | -2.09 | -2.45 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.14 On 2025-07-15 |
82.96 On 2025-07-14 |
0.52 | 0.62 | 86.14 On 2025-07-15 |
83.23 On 2025-07-18 |
-3.38 | 84.45 |
10D | 86.14 On 2025-07-15 |
82.50 On 2025-07-07 |
0.96 | 1.16 | 85.92 On 2025-07-10 |
82.96 On 2025-07-14 |
-3.45 | 84.26 |
20D | 88.32 On 2025-06-24 |
77.81 On 2025-06-23 |
2.89 | 3.57 | 88.32 On 2025-06-24 |
82.50 On 2025-07-07 |
-6.59 | 84.17 |
WTD | 86.14 On 2025-07-15 |
82.96 On 2025-07-14 |
0.52 | 0.62 | 86.14 On 2025-07-15 |
83.23 On 2025-07-18 |
-3.38 | 84.45 |
MTD | 86.14 On 2025-07-15 |
82.50 On 2025-07-07 |
-3.40 | -3.90 | 85.62 On 2025-07-01 |
82.50 On 2025-07-07 |
-3.64 | 84.06 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DXCM
DexCom Inc |
83.89 | -0.21 | -0.25 | 2,616,346 |