DXCM: DexCom Inc

As of Friday, January 17th, 2025

$ 84.38

-0.46 -0.54%

Open: 86.32
High: 86.33
Low: 83.89
Volume: 5,120,795
Previous Close on Thursday, January 16th, 2025

$ 84.84

+4.44 +5.52%

Open: 83.00
High: 85.49
Low: 82.44
Volume: 5,998,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 86.32 86.33 83.89 84.38 5,113,629 -0.46 -0.54
2025-01-16 83.00 85.49 82.44 84.84 5,998,751 +4.44 +5.52
2025-01-15 80.17 82.29 80.05 80.40 4,720,616 +1.23 +1.55
2025-01-14 80.64 80.70 77.10 79.17 3,983,405 -0.67 -0.84
2025-01-13 82.00 82.24 73.62 79.84 5,452,229 +2.08 +2.67
2025-01-10 79.50 79.64 76.86 77.76 4,655,610 -2.33 -2.91
2025-01-08 79.10 80.70 78.85 80.09 2,421,966 +0.74 +0.93
2025-01-07 80.46 80.95 79.12 79.35 2,380,645 -0.53 -0.66
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 86.33
On 2025-01-17		 73.62
On 2025-01-13		 6.62 8.51 82.24
On 2025-01-13		 77.10
On 2025-01-14		 -6.25 81.73
10D 86.33
On 2025-01-17		 73.62
On 2025-01-13		 5.88 7.49 82.66
On 2025-01-06		 73.62
On 2025-01-13		 -10.94 80.68
20D 86.33
On 2025-01-17		 73.62
On 2025-01-13		 6.58 8.46 82.66
On 2025-01-06		 73.62
On 2025-01-13		 -10.94 79.64
WTD 86.33
On 2025-01-17		 73.62
On 2025-01-13		 6.62 8.51 82.24
On 2025-01-13		 77.10
On 2025-01-14		 -6.25 81.73
MTD 86.33
On 2025-01-17		 73.62
On 2025-01-13		 6.61 8.50 82.66
On 2025-01-06		 73.62
On 2025-01-13		 -10.94 80.48
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

52.01 +0.34 +0.66 1,809,845
DXCM

DexCom Inc

84.38 -0.46 -0.54 5,120,795