DXCM: DexCom Inc

As of Tuesday, February 3rd, 2026

$ 71.63

-0.90 -1.24%

Open: 72.55
High: 75.36
Low: 70.73
Volume: 5,023,330
Previous Close on Monday, February 2nd, 2026

$ 72.53

-0.51 -0.70%

Open: 72.71
High: 73.59
Low: 72.41
Volume: 3,266,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 72.55 75.36 70.73 71.63 5,023,330 -0.90 -1.24
2026-02-02 72.71 73.59 72.41 72.53 3,266,746 -0.51 -0.70
2026-01-30 73.41 74.96 72.83 73.04 3,825,568 -0.96 -1.30
2026-01-29 73.32 74.21 72.34 74.00 5,095,193 +0.64 +0.87
2026-01-28 73.67 73.93 72.66 73.36 4,524,490 -0.31 -0.42
2026-01-27 73.22 73.88 71.85 73.67 5,635,849 +0.33 +0.45
2026-01-26 72.95 74.01 72.65 73.34 7,315,073 +0.48 +0.66
2026-01-23 73.05 73.53 71.66 72.86 5,246,182 -1.06 -1.43
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 75.36
On 2026-02-03		 70.73
On 2026-02-03		 -2.04 -2.77 74.96
On 2026-01-30		 72.41
On 2026-02-02		 -3.40 72.91
10D 75.98
On 2026-01-22		 70.73
On 2026-02-03		 0.90 1.27 75.98
On 2026-01-22		 70.73
On 2026-02-03		 -6.90 73.05
20D 75.98
On 2026-01-22		 65.60
On 2026-01-09		 3.98 5.88 70.92
On 2026-01-07		 65.60
On 2026-01-09		 -7.50 71.34
WTD 75.36
On 2026-02-03		 70.73
On 2026-02-03		 -1.41 -1.93 73.59
On 2026-02-02		 73.59
On 2026-02-02		 0.00 72.08
MTD 75.36
On 2026-02-03		 70.73
On 2026-02-03		 -1.41 -1.93 73.59
On 2026-02-02		 73.59
On 2026-02-02		 0.00 72.08
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

71.63 -0.90 -1.24 5,023,330