DXCM: DexCom Inc

As of Friday, May 30th, 2025

$ 84.86

-- 0 0%

Open: 84.86
High: 84.86
Low: 84.86
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 84.86

-2.12 -2.44%

Open: 87.65
High: 87.67
Low: 84.51
Volume: 3,645,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 87.65 87.67 84.51 84.86 3,645,254 -2.12 -2.44
2025-05-28 85.24 87.60 85.24 86.98 2,830,654 +1.65 +1.93
2025-05-27 85.44 85.70 84.60 85.33 2,030,869 +0.82 +0.97
2025-05-23 83.94 85.01 83.48 84.51 2,599,326 -0.32 -0.38
2025-05-22 84.90 85.31 84.28 84.83 1,693,834 -0.06 -0.07
2025-05-21 86.43 87.00 84.50 84.89 2,511,599 -2.45 -2.81
2025-05-20 86.21 87.65 85.88 87.34 2,659,113 +0.38 +0.44
2025-05-19 84.67 86.99 84.34 86.96 2,366,292 +1.48 +1.73
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 87.67
On 2025-05-29		 83.48
On 2025-05-23		 -0.03 -0.04 85.31
On 2025-05-22		 83.48
On 2025-05-23		 -2.15 85.30
10D 87.67
On 2025-05-29		 83.48
On 2025-05-23		 -1.66 -1.92 87.65
On 2025-05-20		 83.48
On 2025-05-23		 -4.76 85.69
20D 87.67
On 2025-05-29		 69.70
On 2025-05-01		 13.48 18.88 87.65
On 2025-05-20		 83.48
On 2025-05-23		 -4.76 83.98
WTD 87.67
On 2025-05-29		 84.51
On 2025-05-29		 0.35 0.41 85.70
On 2025-05-27		 85.70
On 2025-05-27		 0.00 85.72
MTD 87.67
On 2025-05-29		 69.70
On 2025-05-01		 13.48 18.88 87.65
On 2025-05-20		 83.48
On 2025-05-23		 -4.76 83.98
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.84 +0.68 +0.28 921,670
KO

The Coca-Cola Company

71.83 +0.34 +0.47 2,621,766
PFE

Pfizer Inc.

23.47 +0.02 +0.09 6,334,611
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,453,289
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,180.41 -35.32 -0.08 147,493,955
DJTA

Dow Jones Transportation Average

14,700.12 -45.26 -0.31 32,452,884
SPX

S&P 500 Index

5,898.81 -13.36 -0.23
OEX

S&P 100 Index

2,879.44 -6.16 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.56 -51.39 -0.24
NYA

NYSE Composite Index

19,723.34 -20.52 -0.10
XAX

NYSE AMEX Composite Index

5,201.28 -10.84 -0.21
RUI

RUSSELL 1000 Index

3,228.27 -7.30 -0.23
RUT

Russell 2000 Index

2,067.38 -7.40 -0.36
RUA

Russell 3000 Index

3,352.57 -7.77 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.87 -15.19 -0.15
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

84.86 0.00 0.00