DXCM: DexCom Inc
$ 81.00 |
|
-0.80 -0.98% |
|
| Open: | 82.01 |
| High: | 82.43 |
| Low: | 80.23 |
| Volume: | 4,689,313 |
$ 81.80
-1.20 -1.44%
| Open: | 82.67 |
| High: | 83.35 |
| Low: | 81.61 |
| Volume: | 2,606,443 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 82.01 | 82.43 | 80.23 | 81.00 | 4,689,313 | -0.80 | -0.98 |
| 2025-06-17 | 82.67 | 83.35 | 81.61 | 81.80 | 2,606,443 | -1.20 | -1.44 |
| 2025-06-16 | 82.80 | 83.70 | 82.27 | 83.00 | 3,444,118 | +1.01 | +1.23 |
| 2025-06-13 | 81.69 | 83.17 | 81.39 | 81.99 | 2,904,018 | -0.86 | -1.04 |
| 2025-06-12 | 83.09 | 83.61 | 82.02 | 82.85 | 2,805,280 | -0.14 | -0.17 |
| 2025-06-11 | 85.01 | 85.49 | 82.90 | 82.99 | 3,236,621 | -1.83 | -2.16 |
| 2025-06-10 | 86.05 | 86.45 | 84.31 | 84.82 | 2,242,566 | -0.86 | -1.00 |
| 2025-06-09 | 86.91 | 86.94 | 85.09 | 85.68 | 2,071,836 | -0.99 | -1.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.70 On 2025-06-16 |
80.23 On 2025-06-18 |
-1.99 | -2.40 | 83.70 On 2025-06-16 |
80.23 On 2025-06-18 |
-4.15 | 82.13 |
| 10D | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-4.61 | -5.39 | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-8.74 | 83.65 |
| 20D | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-6.34 | -7.26 | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-8.74 | 84.58 |
| WTD | 83.70 On 2025-06-16 |
80.23 On 2025-06-18 |
-0.99 | -1.21 | 83.70 On 2025-06-16 |
80.23 On 2025-06-18 |
-4.15 | 81.93 |
| MTD | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-4.80 | -5.60 | 87.91 On 2025-06-06 |
80.23 On 2025-06-18 |
-8.74 | 84.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |