DXCM: DexCom Inc

As of Friday, October 23rd, 2026

$ 78.43

+0.11 +0.14%

Open: 78.68
High: 79.51
Low: 77.82
Volume: 5,215,086
Previous Close on Thursday, October 22nd, 2026

$ 78.32

-1.74 -2.18%

Open: 79.90
High: 80.49
Low: 77.11
Volume: 10,469,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 78.68 79.51 77.82 78.43 5,215,086 +0.11 +0.14
2026-10-22 79.90 80.49 77.11 78.32 10,469,285 -1.74 -2.18
2026-10-21 83.75 86.17 79.92 80.06 8,018,078 -5.68 -6.62
2026-10-20 86.11 87.08 85.14 85.74 2,386,592 -0.24 -0.28
2026-10-19 86.11 86.61 85.43 85.98 2,560,451 -0.06 -0.07
2026-10-16 87.93 88.87 85.80 86.04 3,500,771 -1.67 -1.90
2026-10-15 85.48 87.88 85.43 87.71 4,479,876 +4.24 +5.08
2026-10-14 85.89 86.18 83.30 83.47 3,447,951 -1.59 -1.87
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 87.08
On 2026-10-20		 77.11
On 2026-10-22		 -7.61 -8.85 87.08
On 2026-10-20		 77.11
On 2026-10-22		 -11.44 81.71
10D 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -5.68 -6.76 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -13.23 83.67
20D 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -8.19 -9.46 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -13.23 84.55
WTD 87.08
On 2026-10-20		 77.11
On 2026-10-22		 -7.61 -8.85 87.08
On 2026-10-20		 77.11
On 2026-10-22		 -11.44 81.71
MTD 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -7.86 -9.11 88.87
On 2026-10-16		 77.11
On 2026-10-22		 -13.23 84.20
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SNEX

StoneX Group Inc.

56.55 -0.75 -1.31 865,071
SMPL

The Simply Good Foods Company

10.41 -0.67 -6.05 1,737,960
SON

Sonoco Products Co

50.12 -0.15 -0.30 2,398,004
DXCM

DexCom Inc

78.43 +0.11 +0.14 5,215,086