DXCM: DexCom Inc

As of Friday, June 5th, 2026

$ 72.86

+0.27 +0.37%

Open: 73.47
High: 75.44
Low: 72.52
Volume: 4,821,846
Previous Close on Thursday, June 4th, 2026

$ 72.59

-0.18 -0.25%

Open: 74.13
High: 74.92
Low: 71.53
Volume: 6,366,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 73.47 75.44 72.52 72.86 4,821,846 +0.27 +0.37
2026-06-04 74.13 74.92 71.53 72.59 6,366,302 -0.18 -0.25
2026-06-03 73.00 73.25 71.95 72.77 4,003,784 -0.68 -0.93
2026-06-02 74.30 74.36 72.57 73.45 3,751,585 -1.42 -1.90
2026-06-01 73.49 76.35 72.50 74.87 6,135,044 +1.13 +1.53
2026-05-29 72.89 73.83 72.50 73.74 9,256,915 +1.40 +1.94
2026-05-28 70.11 72.76 69.60 72.34 5,615,753 +2.08 +2.96
2026-05-27 72.53 72.65 69.92 70.26 5,806,936 -1.75 -2.43
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 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -0.88 -1.19 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -6.31 73.31
10D 76.35
On 2026-06-01		 69.60
On 2026-05-28		 0.96 1.34 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -6.31 72.70
20D 76.35
On 2026-06-01		 57.66
On 2026-05-14		 11.95 19.62 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -6.31 68.07
WTD 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -0.88 -1.19 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -6.31 73.31
MTD 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -0.88 -1.19 76.35
On 2026-06-01		 71.53
On 2026-06-04		 -6.31 73.31
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

72.86 +0.27 +0.37 4,821,846