DXCM: DexCom Inc

As of Friday, August 29th, 2025

$ 75.34

+0.26 +0.35%

Open: 75.08
High: 75.80
Low: 74.54
Volume: 2,921,813
Previous Close on Thursday, August 28th, 2025

$ 75.08

-1.30 -1.70%

Open: 76.26
High: 76.36
Low: 74.21
Volume: 5,969,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 75.08 75.80 74.54 75.34 2,921,813 +0.26 +0.35
2025-08-28 76.26 76.36 74.21 75.08 5,969,356 -1.30 -1.70
2025-08-27 75.80 76.97 74.74 76.38 4,067,723 +0.26 +0.34
2025-08-26 76.25 76.89 75.72 76.12 4,820,943 +0.16 +0.21
2025-08-25 81.71 82.20 75.89 75.96 6,476,680 -6.30 -7.66
2025-08-22 81.01 82.36 80.48 82.26 3,645,272 +1.64 +2.03
2025-08-21 81.45 81.93 79.83 80.62 3,416,198 -1.05 -1.29
2025-08-20 80.77 82.05 80.43 81.67 3,582,328 +0.77 +0.95
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 82.20
On 2025-08-25		 74.21
On 2025-08-28		 -6.92 -8.41 82.20
On 2025-08-25		 74.21
On 2025-08-28		 -9.72 75.78
10D 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -5.61 -6.93 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -9.90 78.52
20D 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -3.94 -4.97 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -9.90 78.37
WTD 82.20
On 2025-08-25		 74.21
On 2025-08-28		 -6.92 -8.41 82.20
On 2025-08-25		 74.21
On 2025-08-28		 -9.72 75.78
MTD 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -5.43 -6.72 82.36
On 2025-08-22		 74.21
On 2025-08-28		 -9.90 78.41
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

45.71 +0.02 +0.03 172,251
VTR

Ventas Inc.

68.08 +0.54 +0.80 2,118,398
ROL

Rollins Inc.

56.54 +0.30 +0.53 1,881,496
AAL

American Airlines Group Inc.

13.37 +0.12 +0.91 69,007,340
DXCM

DexCom Inc

75.34 +0.26 +0.35 2,921,813