DXCM: DexCom Inc

As of Friday, August 21st, 2026

$ 92.34

+2.12 +2.35%

Open: 89.61
High: 92.56
Low: 89.20
Volume: 3,477,758
Previous Close on Thursday, August 20th, 2026

$ 90.22

+0.34 +0.38%

Open: 89.42
High: 91.39
Low: 89.28
Volume: 5,084,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 89.61 92.56 89.20 92.34 3,477,758 +2.12 +2.35
2026-08-20 89.42 91.39 89.28 90.22 5,084,334 +0.34 +0.38
2026-08-19 90.30 91.92 89.24 89.88 8,627,113 +0.28 +0.31
2026-08-18 89.49 91.50 88.98 89.60 3,349,394 +0.84 +0.95
2026-08-17 89.34 89.90 88.15 88.76 3,568,151 -0.99 -1.10
2026-08-14 91.96 91.96 89.42 89.75 3,844,341 -1.73 -1.89
2026-08-13 90.82 91.62 90.15 91.48 4,660,051 +0.68 +0.75
2026-08-12 89.04 91.04 88.27 90.80 5,293,299 +1.27 +1.42
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 92.56
On 2026-08-21		 88.15
On 2026-08-17		 2.59 2.89 91.92
On 2026-08-19		 89.28
On 2026-08-20		 -2.87 90.16
10D 92.56
On 2026-08-21		 84.53
On 2026-08-10		 7.59 8.96 91.96
On 2026-08-14		 88.15
On 2026-08-17		 -4.15 90.00
20D 92.56
On 2026-08-21		 72.00
On 2026-07-27		 20.80 29.07 87.85
On 2026-08-04		 82.09
On 2026-08-07		 -6.56 85.30
WTD 92.56
On 2026-08-21		 88.15
On 2026-08-17		 2.59 2.89 91.92
On 2026-08-19		 89.28
On 2026-08-20		 -2.87 90.16
MTD 92.56
On 2026-08-21		 82.09
On 2026-08-07		 8.89 10.65 87.85
On 2026-08-04		 82.09
On 2026-08-07		 -6.56 88.31
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.41 -0.17 -3.05 4,204,717
DXCM

DexCom Inc

92.34 +2.12 +2.35 3,477,758