DXCM: DexCom Inc

As of Wednesday, April 16th, 2025

$ 68.73

-0.50 -0.72%

Open: 68.84
High: 69.69
Low: 67.75
Volume: 4,272,743
Previous Close on Tuesday, April 15th, 2025

$ 69.23

+1.84 +2.73%

Open: 67.40
High: 69.32
Low: 66.98
Volume: 4,613,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 68.84 69.69 67.75 68.73 4,272,727 -0.50 -0.72
2025-04-15 67.40 69.32 66.98 69.23 4,613,310 +1.84 +2.73
2025-04-14 67.28 68.07 66.41 67.39 3,643,905 +1.25 +1.89
2025-04-11 67.23 67.66 64.99 66.14 4,247,762 -1.23 -1.82
2025-04-10 72.80 73.50 66.46 67.37 8,902,168 +0.53 +0.79
2025-04-09 60.09 67.63 59.62 66.84 6,691,407 +6.15 +10.13
2025-04-08 62.50 63.89 59.97 60.69 5,574,484 -0.94 -1.53
2025-04-07 58.03 62.90 58.00 61.63 8,296,579 +1.80 +3.01
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 73.50
On 2025-04-10		 64.99
On 2025-04-11		 1.89 2.83 73.50
On 2025-04-10		 64.99
On 2025-04-11		 -11.58 67.77
10D 73.50
On 2025-04-10		 57.52
On 2025-04-04		 0.59 0.87 73.50
On 2025-04-10		 64.99
On 2025-04-11		 -11.58 64.96
20D 76.27
On 2025-03-20		 57.52
On 2025-04-04		 -4.65 -6.34 76.27
On 2025-03-20		 57.52
On 2025-04-04		 -24.58 68.03
WTD 69.69
On 2025-04-16		 66.41
On 2025-04-14		 2.59 3.92 68.07
On 2025-04-14		 68.07
On 2025-04-14		 0.00 68.45
MTD 73.50
On 2025-04-10		 57.52
On 2025-04-04		 0.44 0.64 68.52
On 2025-04-02		 57.52
On 2025-04-04		 -16.05 65.43
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

68.73 -0.50 -0.72 4,272,743