DXCM: DexCom Inc

As of Friday, December 5th, 2025

$ 65.49

+0.24 +0.37%

Open: 65.38
High: 66.75
Low: 65.15
Volume: 3,819,433
Previous Close on Thursday, December 4th, 2025

$ 65.25

+0.40 +0.62%

Open: 65.13
High: 65.34
Low: 64.09
Volume: 3,407,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 65.38 66.75 65.15 65.49 3,819,433 +0.24 +0.37
2025-12-04 65.13 65.34 64.09 65.25 3,407,766 +0.40 +0.62
2025-12-03 64.43 65.16 64.09 64.85 3,434,566 +0.40 +0.62
2025-12-02 65.09 65.32 64.36 64.45 4,799,247 +0.93 +1.46
2025-12-01 62.79 63.98 62.32 63.52 4,947,070 +0.05 +0.08
2025-11-28 62.57 63.95 62.23 63.47 2,253,662 +0.94 +1.50
2025-11-26 61.36 63.09 61.08 62.53 3,654,368 +0.84 +1.36
2025-11-25 61.99 64.00 61.43 61.69 6,606,011 -0.52 -0.84
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 66.75
On 2025-12-05		 62.32
On 2025-12-01		 2.02 3.18 65.32
On 2025-12-02		 64.09
On 2025-12-03		 -1.88 64.71
10D 66.75
On 2025-12-05		 58.36
On 2025-11-21		 7.07 12.10 64.00
On 2025-11-25		 61.08
On 2025-11-26		 -4.56 63.37
20D 66.75
On 2025-12-05		 54.11
On 2025-11-07		 7.47 12.87 58.25
On 2025-11-07		 54.20
On 2025-11-10		 -6.95 60.79
WTD 66.75
On 2025-12-05		 62.32
On 2025-12-01		 2.02 3.18 65.32
On 2025-12-02		 64.09
On 2025-12-03		 -1.88 64.71
MTD 66.75
On 2025-12-05		 62.32
On 2025-12-01		 2.02 3.18 65.32
On 2025-12-02		 64.09
On 2025-12-03		 -1.88 64.71
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

61.69 -0.38 -0.61 1,386,553
DXCM

DexCom Inc

65.49 +0.24 +0.37 3,819,433