DXCM: DexCom Inc

As of Thursday, May 8th, 2025

$ 85.34

+1.99 +2.39%

Open: 84.00
High: 85.74
Low: 83.48
Volume: 6,007,253
Previous Close on Wednesday, May 7th, 2025

$ 83.35

+1.82 +2.23%

Open: 81.53
High: 83.90
Low: 80.50
Volume: 3,919,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 84.00 85.74 83.48 85.34 6,006,588 +1.99 +2.39
2025-05-07 81.53 83.90 80.50 83.35 3,919,768 +1.82 +2.23
2025-05-06 79.52 82.48 78.55 81.53 5,200,570 +1.26 +1.57
2025-05-05 81.65 81.96 80.00 80.27 5,371,285 -1.35 -1.65
2025-05-02 75.26 81.88 74.96 81.62 10,689,018 +11.36 +16.17
2025-05-01 71.38 71.71 69.70 70.26 5,893,978 -1.12 -1.57
2025-04-30 70.67 71.57 69.75 71.38 2,858,825 +0.08 +0.11
2025-04-29 71.28 71.46 70.29 71.30 2,331,819 +0.12 +0.17
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 85.74
On 2025-05-08		 74.96
On 2025-05-02		 15.08 21.46 81.88
On 2025-05-02		 81.88
On 2025-05-02		 0.00 82.42
10D 85.74
On 2025-05-08		 69.70
On 2025-05-01		 14.56 20.57 72.60
On 2025-04-28		 69.70
On 2025-05-01		 -3.99 76.79
20D 85.74
On 2025-05-08		 64.99
On 2025-04-11		 18.50 27.68 73.50
On 2025-04-10		 64.99
On 2025-04-11		 -11.58 72.27
WTD 85.74
On 2025-05-08		 78.55
On 2025-05-06		 3.72 4.56 81.96
On 2025-05-05		 81.96
On 2025-05-05		 0.00 82.62
MTD 85.74
On 2025-05-08		 69.70
On 2025-05-01		 13.96 19.56 71.71
On 2025-05-01		 71.71
On 2025-05-01		 0.00 80.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

193.54 +9.94 +5.41 440,874
DXCM

DexCom Inc

85.34 +1.99 +2.39 6,007,253