DXCM: DexCom Inc

As of Thursday, April 25th, 2024

$ 138.01

+0.14 +0.10%

Open: 138.91
High: 139.24
Low: 134.39
Volume: 4,195,574
Previous Close on Wednesday, April 24th, 2024

$ 137.87

+3.87 +2.89%

Open: 132.79
High: 138.50
Low: 132.47
Volume: 3,227,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 138.91 139.24 134.39 138.01 4,163,724 +0.14 +0.10
2024-04-24 132.79 138.50 132.47 137.87 3,227,575 +3.87 +2.89
2024-04-23 131.47 135.31 131.00 134.00 2,005,487 +2.48 +1.89
2024-04-22 131.26 132.36 129.74 131.52 2,110,182 +0.81 +0.62
2024-04-19 134.64 135.06 129.17 130.71 2,849,414 -3.59 -2.67
2024-04-18 134.36 135.99 133.58 134.30 2,116,037 +0.44 +0.33
2024-04-17 136.07 136.64 132.88 133.86 3,204,693 -2.66 -1.95
2024-04-16 135.29 137.83 133.21 136.52 3,021,154 +1.96 +1.46
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 139.24
On 2024-04-25		 129.17
On 2024-04-19		 3.71 2.76 135.06
On 2024-04-19		 129.74
On 2024-04-22		 -3.94 134.42
10D 139.24
On 2024-04-25		 129.17
On 2024-04-19		 -1.61 -1.15 138.77
On 2024-04-12		 129.17
On 2024-04-19		 -6.92 134.75
20D 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -1.47 -1.05 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -9.03 136.59
WTD 139.24
On 2024-04-25		 129.74
On 2024-04-22		 7.30 5.58 132.36
On 2024-04-22		 132.36
On 2024-04-22		 0.00 135.35
MTD 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -0.69 -0.50 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -9.03 136.48
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

138.01 +0.14 +0.10 4,195,574