DXCM: DexCom Inc

As of Friday, December 26th, 2025

$ 67.57

+0.15 +0.22%

Open: 67.45
High: 67.66
Low: 67.00
Volume: 1,411,663
Previous Close on Wednesday, December 24th, 2025

$ 67.42

+0.56 +0.84%

Open: 66.92
High: 67.51
Low: 66.75
Volume: 947,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 67.45 67.66 67.00 67.57 1,411,663 +0.15 +0.22
2025-12-24 66.92 67.51 66.75 67.42 947,937 +0.56 +0.84
2025-12-23 67.36 67.40 66.35 66.86 2,818,117 -0.57 -0.85
2025-12-22 66.16 67.95 66.12 67.43 3,930,745 +1.37 +2.07
2025-12-19 66.45 66.87 65.64 66.06 10,642,179 +0.15 +0.23
2025-12-18 66.31 66.67 65.56 65.91 3,887,982 +0.16 +0.24
2025-12-17 66.18 68.19 65.63 65.75 5,210,814 -0.62 -0.93
2025-12-16 66.35 67.00 65.20 66.37 4,593,477 +0.64 +0.97
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 67.95
On 2025-12-22		 65.64
On 2025-12-19		 1.66 2.52 67.95
On 2025-12-22		 66.35
On 2025-12-23		 -2.35 67.07
10D 69.31
On 2025-12-12		 65.20
On 2025-12-16		 -1.37 -1.99 69.31
On 2025-12-12		 65.20
On 2025-12-16		 -5.93 66.61
20D 69.77
On 2025-12-11		 62.23
On 2025-11-28		 5.04 8.06 69.77
On 2025-12-11		 65.20
On 2025-12-16		 -6.55 66.08
WTD 67.95
On 2025-12-22		 66.12
On 2025-12-22		 1.51 2.29 67.95
On 2025-12-22		 66.35
On 2025-12-23		 -2.35 67.32
MTD 69.77
On 2025-12-11		 62.32
On 2025-12-01		 4.10 6.46 69.77
On 2025-12-11		 65.20
On 2025-12-16		 -6.55 66.21
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

67.57 +0.15 +0.22 1,411,663