DXCM: DexCom Inc

As of Monday, July 14th, 2025

$ 83.37

-- 0 0%

Open: 83.37
High: 83.37
Low: 83.37
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 83.37

-2.09 -2.45%

Open: 85.33
High: 85.35
Low: 83.05
Volume: 2,328,315

Historical Data

Date Open High Low Close Volume Chg %Chg
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
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
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		 0.44 0.53 85.92
On 2025-07-10		 83.05
On 2025-07-11		 -3.34 84.08
10D 87.49
On 2025-06-30		 82.50
On 2025-07-07		 -1.67 -1.96 87.49
On 2025-06-30		 82.50
On 2025-07-07		 -5.70 84.41
20D 88.32
On 2025-06-24		 77.81
On 2025-06-23		 0.38 0.46 83.70
On 2025-06-16		 77.81
On 2025-06-23		 -7.04 83.59
WTD 85.92
On 2025-07-10		 82.50
On 2025-07-07		 0.44 0.53 85.92
On 2025-07-10		 83.05
On 2025-07-11		 -3.34 84.08
MTD 85.92
On 2025-07-10		 82.50
On 2025-07-07		 -3.92 -4.49 85.62
On 2025-07-01		 82.50
On 2025-07-07		 -3.64 83.81
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,496,064
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,969,613
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,864,454
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,727,730
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

83.37 0.00 0.00