DXCM: DexCom Inc

As of Thursday, July 16th, 2026

$ 77.98

+5.25 +7.22%

Open: 73.62
High: 79.15
Low: 73.12
Volume: 6,483,449
Previous Close on Wednesday, July 15th, 2026

$ 72.73

-1.39 -1.88%

Open: 74.42
High: 75.13
Low: 72.08
Volume: 4,138,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 73.62 79.15 73.12 77.98 6,483,449 +5.25 +7.22
2026-07-15 74.42 75.13 72.08 72.73 4,138,648 -1.39 -1.88
2026-07-14 75.09 75.43 73.16 74.12 3,975,552 -2.23 -2.92
2026-07-13 75.56 76.42 74.58 76.35 3,532,518 +1.39 +1.85
2026-07-10 73.33 75.57 73.31 74.96 3,856,742 +1.94 +2.66
2026-07-09 73.74 73.78 71.25 73.02 4,158,801 -1.04 -1.40
2026-07-08 73.32 74.39 72.33 74.06 5,312,976 +0.49 +0.67
2026-07-07 73.85 73.97 72.07 73.57 5,565,136 +1.19 +1.64
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 79.15
On 2026-07-16		 72.08
On 2026-07-15		 4.96 6.79 76.42
On 2026-07-13		 72.08
On 2026-07-15		 -5.67 75.23
10D 79.15
On 2026-07-16		 69.14
On 2026-07-02		 9.12 13.24 76.42
On 2026-07-13		 72.08
On 2026-07-15		 -5.67 74.04
20D 79.15
On 2026-07-16		 67.30
On 2026-06-30		 4.82 6.59 74.26
On 2026-06-17		 67.30
On 2026-06-30		 -9.37 71.84
WTD 79.15
On 2026-07-16		 72.08
On 2026-07-15		 3.02 4.03 76.42
On 2026-07-13		 72.08
On 2026-07-15		 -5.67 75.30
MTD 79.15
On 2026-07-16		 67.87
On 2026-07-01		 10.63 15.78 76.42
On 2026-07-13		 72.08
On 2026-07-15		 -5.67 73.57
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

201.21 +5.15 +2.63 1,281,616
DXCM

DexCom Inc

77.98 +5.25 +7.22 6,483,449