DXCM: DexCom Inc

As of Friday, January 16th, 2026

$ 69.54

+0.30 +0.43%

Open: 69.35
High: 70.38
Low: 69.02
Volume: 7,405,234
Previous Close on Thursday, January 15th, 2026

$ 69.24

-0.46 -0.66%

Open: 69.65
High: 70.06
Low: 68.97
Volume: 5,092,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 69.35 70.38 69.02 69.54 7,405,234 +0.30 +0.43
2026-01-15 69.65 70.06 68.97 69.24 5,092,432 -0.46 -0.66
2026-01-14 70.05 71.28 68.71 69.70 5,836,114 -0.55 -0.78
2026-01-13 70.89 70.92 68.47 70.25 7,774,149 -0.73 -1.03
2026-01-12 66.74 72.50 65.92 70.98 10,859,143 +3.58 +5.31
2026-01-09 68.61 68.89 65.60 67.40 7,874,166 -1.03 -1.51
2026-01-08 69.33 69.84 67.30 68.43 4,553,197 -1.67 -2.38
2026-01-07 69.76 70.92 69.12 70.10 5,079,911 +0.21 +0.30
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 72.50
On 2026-01-12		 65.92
On 2026-01-12		 2.14 3.18 72.50
On 2026-01-12		 68.47
On 2026-01-13		 -5.57 69.94
10D 72.50
On 2026-01-12		 65.19
On 2026-01-05		 3.00 4.51 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 69.32
20D 72.50
On 2026-01-12		 65.19
On 2026-01-05		 3.79 5.76 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 68.09
WTD 72.50
On 2026-01-12		 65.92
On 2026-01-12		 2.14 3.18 72.50
On 2026-01-12		 68.47
On 2026-01-13		 -5.57 69.94
MTD 72.50
On 2026-01-12		 65.19
On 2026-01-05		 3.17 4.78 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 69.07
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

69.54 +0.30 +0.43 7,405,234