DXCM: DexCom Inc

As of Tuesday, March 11th, 2025

$ 70.26

-0.46 -0.65%

Open: 71.15
High: 71.45
Low: 69.02
Volume: 6,058,876
Previous Close on Monday, March 10th, 2025

$ 70.72

-7.12 -9.15%

Open: 74.74
High: 74.92
Low: 70.47
Volume: 8,336,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 71.15 71.45 69.02 70.26 6,058,875 -0.46 -0.65
2025-03-10 74.74 74.92 70.47 70.72 8,336,547 -7.12 -9.15
2025-03-07 79.51 80.32 76.82 77.84 3,814,869 -1.67 -2.10
2025-03-06 80.44 81.75 79.09 79.51 5,365,378 -2.45 -2.99
2025-03-05 82.61 83.54 81.50 81.96 3,336,652 -0.46 -0.56
2025-03-04 85.76 86.14 81.77 82.42 5,573,346 -3.57 -4.15
2025-03-03 88.67 88.74 85.64 85.99 3,901,656 -2.38 -2.69
2025-02-28 87.84 88.60 86.79 88.37 4,905,231 +0.56 +0.64
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 83.54
On 2025-03-05		 69.02
On 2025-03-11		 -12.16 -14.75 83.54
On 2025-03-05		 69.02
On 2025-03-11		 -17.38 76.06
10D 90.66
On 2025-02-26		 69.02
On 2025-03-11		 -18.06 -20.45 90.66
On 2025-02-26		 69.02
On 2025-03-11		 -23.87 81.48
20D 93.25
On 2025-02-18		 69.02
On 2025-03-11		 -17.99 -20.39 93.25
On 2025-02-18		 69.02
On 2025-03-11		 -25.98 84.78
WTD 74.92
On 2025-03-10		 69.02
On 2025-03-11		 -7.58 -9.74 74.92
On 2025-03-10		 69.02
On 2025-03-11		 -7.88 70.49
MTD 88.74
On 2025-03-03		 69.02
On 2025-03-11		 -18.11 -20.49 88.74
On 2025-03-03		 69.02
On 2025-03-11		 -22.22 78.39
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.62 -0.27 -0.52 496,665
DXCM

DexCom Inc

70.26 -0.46 -0.65 6,058,876