DXCM: DexCom Inc

As of Thursday, October 9th, 2025

$ 68.08

+0.30 +0.44%

Open: 67.56
High: 69.00
Low: 67.24
Volume: 3,323,282
Previous Close on Wednesday, October 8th, 2025

$ 67.78

+1.75 +2.65%

Open: 65.96
High: 67.88
Low: 64.90
Volume: 5,945,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 67.56 69.00 67.24 68.08 3,323,282 +0.30 +0.44
2025-10-08 65.96 67.88 64.90 67.78 5,945,287 +1.75 +2.65
2025-10-07 66.77 67.43 65.88 66.03 3,695,334 -0.33 -0.50
2025-10-06 67.90 68.00 66.12 66.36 5,044,087 -0.69 -1.03
2025-10-03 66.78 67.63 66.37 67.05 4,435,474 +0.61 +0.92
2025-10-02 65.79 66.82 64.67 66.44 4,871,319 +0.36 +0.54
2025-10-01 67.21 67.86 63.53 66.08 7,608,025 -1.21 -1.80
2025-09-30 66.70 67.61 66.18 67.29 3,792,413 +0.83 +1.25
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 69.00
On 2025-10-09		 64.90
On 2025-10-08		 1.64 2.47 68.00
On 2025-10-06		 64.90
On 2025-10-08		 -4.56 67.06
10D 69.25
On 2025-09-26		 63.53
On 2025-10-01		 -0.22 -0.32 69.25
On 2025-09-26		 63.53
On 2025-10-01		 -8.26 66.87
20D 78.96
On 2025-09-15		 63.53
On 2025-10-01		 -7.92 -10.42 78.96
On 2025-09-15		 63.53
On 2025-10-01		 -19.54 69.51
WTD 69.00
On 2025-10-09		 64.90
On 2025-10-08		 1.03 1.54 68.00
On 2025-10-06		 64.90
On 2025-10-08		 -4.56 67.06
MTD 69.00
On 2025-10-09		 63.53
On 2025-10-01		 0.79 1.17 67.86
On 2025-10-01		 64.67
On 2025-10-02		 -4.70 66.83
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AAL

American Airlines Group Inc.

11.62 -0.19 -1.61 101,239,880
VOYA

Voya Financial Inc.

74.54 +0.20 +0.27 596,807
EFC

Ellington Financial Inc.

13.47 -0.15 -1.10 882,373
MNST

Monster Beverage Corp.

69.03 +0.30 +0.44 3,785,356
DXCM

DexCom Inc

68.08 +0.30 +0.44 3,323,282