DXCM: DexCom Inc

As of Thursday, October 30th, 2025

$ 68.20

+0.02 +0.03%

Open: 68.36
High: 69.17
Low: 68.00
Volume: 6,339,330
Previous Close on Wednesday, October 29th, 2025

$ 68.18

-1.05 -1.52%

Open: 68.92
High: 69.10
Low: 67.80
Volume: 4,432,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 68.36 69.17 68.00 68.20 6,323,915 +0.02 +0.03
2025-10-29 68.92 69.10 67.80 68.18 4,432,016 -1.05 -1.52
2025-10-28 70.67 70.67 66.42 69.23 8,685,679 -1.40 -1.98
2025-10-27 70.87 71.12 69.82 70.63 2,751,528 +0.30 +0.43
2025-10-24 71.15 72.08 70.31 70.33 3,161,737 -0.73 -1.03
2025-10-23 70.70 71.50 70.11 71.06 2,856,167 +0.36 +0.51
2025-10-22 70.44 71.99 69.75 70.70 4,079,136 +0.95 +1.36
2025-10-21 68.68 69.83 67.99 69.75 4,473,250 +1.32 +1.93
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 72.08
On 2025-10-24		 66.42
On 2025-10-28		 -2.86 -4.02 72.08
On 2025-10-24		 66.42
On 2025-10-28		 -7.85 69.31
10D 72.08
On 2025-10-24		 65.41
On 2025-10-17		 1.87 2.82 72.08
On 2025-10-24		 66.42
On 2025-10-28		 -7.85 69.31
20D 72.08
On 2025-10-24		 63.20
On 2025-10-14		 1.76 2.65 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -8.41 67.83
WTD 71.12
On 2025-10-27		 66.42
On 2025-10-28		 -2.13 -3.03 71.12
On 2025-10-27		 66.42
On 2025-10-28		 -6.60 69.06
MTD 72.08
On 2025-10-24		 63.20
On 2025-10-14		 0.91 1.35 69.00
On 2025-10-09		 63.20
On 2025-10-14		 -8.41 67.69
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

39.20 -0.77 -1.93 2,950,966
ESE

ESCO Technologies Inc.

218.44 -2.87 -1.30 127,011
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.90 -0.06 -0.18 5,426,036
VIRT

Virtu Financial Inc.

34.62 +0.23 +0.67 1,225,497
DXCM

DexCom Inc

68.20 +0.02 +0.03 6,339,330