DXCM: DexCom Inc

As of Friday, August 8th, 2025

$ 78.86

+2.46 +3.22%

Open: 76.27
High: 79.05
Low: 76.27
Volume: 3,834,468
Previous Close on Thursday, August 7th, 2025

$ 76.40

-- 0 0%

Open: 77.12
High: 77.95
Low: 75.59
Volume: 3,067,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 76.27 79.05 76.27 78.86 3,834,468 +2.46 +3.22
2025-08-07 77.12 77.95 75.59 76.40 3,067,530 0.00 0.00
2025-08-06 75.48 77.95 74.80 76.40 4,824,245 +0.94 +1.25
2025-08-05 76.30 76.53 74.88 75.46 5,593,146 -0.80 -1.05
2025-08-04 79.90 80.22 75.94 76.26 6,518,471 -3.02 -3.81
2025-08-01 80.57 80.86 78.93 79.28 5,236,962 -1.49 -1.84
2025-07-31 85.70 87.00 80.46 80.77 9,277,138 -8.29 -9.31
2025-07-30 89.35 89.98 88.30 89.06 4,388,927 -0.29 -0.32
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 80.22
On 2025-08-04		 74.80
On 2025-08-06		 -0.42 -0.53 80.22
On 2025-08-04		 74.80
On 2025-08-06		 -6.76 76.68
10D 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -10.13 -11.38 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -16.88 81.14
20D 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -4.51 -5.41 89.98
On 2025-07-30		 74.80
On 2025-08-06		 -16.88 83.25
WTD 80.22
On 2025-08-04		 74.80
On 2025-08-06		 -0.42 -0.53 80.22
On 2025-08-04		 74.80
On 2025-08-06		 -6.76 76.68
MTD 80.86
On 2025-08-01		 74.80
On 2025-08-06		 -1.91 -2.36 80.86
On 2025-08-01		 74.80
On 2025-08-06		 -7.50 77.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.56 -0.04 -0.12 2,843,669
PCTY

Paylocity Holding Corporation

176.94 -6.75 -3.67 661,959
AAL

American Airlines Group Inc.

11.62 -0.11 -0.94 42,387,658
VOYA

Voya Financial Inc.

71.04 +0.42 +0.59 663,394
DXCM

DexCom Inc

78.86 +2.46 +3.22 3,834,468