DXCM: DexCom Inc

As of Friday, April 24th, 2026

$ 61.57

-1.13 -1.80%

Open: 62.67
High: 62.90
Low: 60.34
Volume: 3,586,251
Previous Close on Thursday, April 23rd, 2026

$ 62.70

-0.71 -1.12%

Open: 63.09
High: 63.78
Low: 61.90
Volume: 2,490,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 62.67 62.90 60.34 61.57 3,586,251 -1.13 -1.80
2026-04-23 63.09 63.78 61.90 62.70 2,490,514 -0.71 -1.12
2026-04-22 63.16 63.87 62.51 63.41 2,674,126 +0.81 +1.29
2026-04-21 64.87 65.00 62.41 62.60 4,072,904 -2.02 -3.13
2026-04-20 63.57 65.29 63.34 64.62 3,737,476 +0.64 +1.00
2026-04-17 62.43 64.09 61.90 63.98 7,282,647 +2.75 +4.49
2026-04-16 61.29 63.89 60.82 61.23 5,739,079 -0.31 -0.50
2026-04-15 63.04 63.88 61.37 61.54 5,674,089 -1.41 -2.24
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 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -2.41 -3.77 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -7.58 62.98
10D 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -2.45 -3.83 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -7.58 62.77
20D 66.44
On 2026-04-09		 60.34
On 2026-04-24		 -4.52 -6.84 66.44
On 2026-04-09		 60.34
On 2026-04-24		 -9.18 63.05
WTD 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -2.41 -3.77 65.29
On 2026-04-20		 60.34
On 2026-04-24		 -7.58 62.98
MTD 66.44
On 2026-04-09		 60.34
On 2026-04-24		 -1.23 -1.96 66.44
On 2026-04-09		 60.34
On 2026-04-24		 -9.18 63.18
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

61.57 -1.13 -1.80 3,586,251