DXCM: DexCom Inc

As of Friday, July 18th, 2025

$ 83.89

-0.21 -0.25%

Open: 84.70
High: 84.78
Low: 83.23
Volume: 2,616,346
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

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