DXCM: DexCom Inc

As of Thursday, September 18th, 2025

$ 76.44

-- 0 0%

Open: 76.44
High: 76.44
Low: 76.44
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 76.44

-0.11 -0.14%

Open: 76.99
High: 77.84
Low: 75.55
Volume: 7,419,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 76.99 77.84 75.55 76.44 7,419,428 -0.11 -0.14
2025-09-16 75.79 77.73 75.60 76.55 4,297,052 +0.97 +1.28
2025-09-15 76.44 78.96 75.53 75.58 3,861,122 -0.64 -0.84
2025-09-12 75.77 76.69 75.39 76.22 2,890,213 +0.22 +0.29
2025-09-11 76.24 77.93 75.85 76.00 6,306,340 0.00 0.00
2025-09-10 77.97 78.28 75.56 76.00 4,884,379 -2.40 -3.06
2025-09-09 77.61 79.20 77.61 78.40 2,499,402 +0.40 +0.51
2025-09-08 79.35 79.65 77.74 78.00 4,053,966 -2.51 -3.12
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 78.96
On 2025-09-15		 75.39
On 2025-09-12		 0.44 0.58 78.96
On 2025-09-15		 75.55
On 2025-09-17		 -4.32 76.16
10D 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -2.48 -3.14 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.45
20D 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -4.46 -5.51 82.36
On 2025-08-22		 73.47
On 2025-09-02		 -10.79 77.56
WTD 78.96
On 2025-09-15		 75.53
On 2025-09-15		 0.22 0.29 78.96
On 2025-09-15		 75.55
On 2025-09-17		 -4.32 76.19
MTD 81.64
On 2025-09-04		 73.47
On 2025-09-02		 1.10 1.46 81.64
On 2025-09-04		 75.39
On 2025-09-12		 -7.66 77.31
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.91 +3.41 +1.18 314,673
KO

The Coca-Cola Company

66.87 -0.17 -0.25 1,446,549
PFE

Pfizer Inc.

24.05 +0.00 +0.01 3,032,524
VZ

Verizon Communications Inc.

43.73 -0.48 -1.09 1,528,848
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,982.76 -35.56 -0.08 64,168,122
DJTA

Dow Jones Transportation Average

15,588.76 +86.49 +0.56 11,399,360
SPX

S&P 500 Index

6,614.91 +14.56 +0.22
OEX

S&P 100 Index

3,296.72 +3.89 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,363.51 +139.82 +0.58
NYA

NYSE Composite Index

21,431.36 -8.53 -0.04
XAX

NYSE AMEX Composite Index

6,968.16 -22.45 -0.32
RUI

RUSSELL 1000 Index

3,622.37 +8.71 +0.24
RUT

Russell 2000 Index

2,426.78 +19.44 +0.81
RUA

Russell 3000 Index

3,769.12 +9.98 +0.27
VIX

CBOE Volatility Index

15.56 -0.16 -1.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.11 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.42 -0.02 -0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,292.77 +87.42 +0.78
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

76.44 0.00 0.00