DXCM: DexCom Inc

As of Monday, March 16th, 2026

$ 66.34

+2.10 +3.27%

Open: 64.85
High: 66.81
Low: 64.60
Volume: 4,078,940
Previous Close on Friday, March 13th, 2026

$ 64.24

-1.02 -1.56%

Open: 65.28
High: 65.78
Low: 63.82
Volume: 4,075,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 64.85 66.81 64.60 66.34 4,078,940 +2.10 +3.27
2026-03-13 65.28 65.78 63.82 64.24 4,075,214 -1.02 -1.56
2026-03-12 65.65 66.79 65.17 65.26 5,287,336 -1.05 -1.58
2026-03-11 67.11 67.98 65.79 66.31 4,026,702 -1.48 -2.18
2026-03-10 68.60 68.75 66.74 67.79 2,520,179 -0.95 -1.38
2026-03-09 67.02 68.94 66.00 68.74 4,072,436 +0.64 +0.94
2026-03-06 69.72 69.86 67.64 68.10 3,930,535 -2.59 -3.66
2026-03-05 72.36 72.76 70.44 70.69 4,954,965 -2.21 -3.03
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 68.75
On 2026-03-10		 63.82
On 2026-03-13		 -2.40 -3.49 68.75
On 2026-03-10		 63.82
On 2026-03-13		 -7.17 65.99
10D 73.57
On 2026-03-04		 63.82
On 2026-03-13		 -7.44 -10.08 73.57
On 2026-03-04		 63.82
On 2026-03-13		 -13.25 68.35
20D 74.49
On 2026-02-23		 63.82
On 2026-03-13		 -3.68 -5.26 74.49
On 2026-02-23		 63.82
On 2026-03-13		 -14.32 70.66
WTD 66.81
On 2026-03-16		 64.60
On 2026-03-16		 2.10 3.27 -- -- -- 66.34
MTD 73.91
On 2026-03-02		 63.82
On 2026-03-13		 -7.09 -9.66 73.91
On 2026-03-02		 63.82
On 2026-03-13		 -13.65 68.84
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

126.58 +3.62 +2.94 4,797,035
PTON

Peloton Interactive Inc.

3.87 +0.16 +4.31 13,823,072
DXCM

DexCom Inc

66.34 +2.10 +3.27 4,078,940