DXCM: DexCom Inc

As of Friday, October 2nd, 2026

$ 85.36

-0.87 -1.01%

Open: 86.67
High: 86.67
Low: 84.80
Volume: 2,173,839
Previous Close on Thursday, October 1st, 2026

$ 86.23

-0.06 -0.07%

Open: 86.46
High: 87.70
Low: 85.81
Volume: 3,034,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 86.67 86.67 84.80 85.36 2,173,839 -0.87 -1.01
2026-10-01 86.46 87.70 85.81 86.23 3,034,590 -0.06 -0.07
2026-09-30 86.21 86.75 85.26 86.29 3,403,851 -0.35 -0.40
2026-09-29 86.63 87.03 85.24 86.64 2,927,615 -0.04 -0.05
2026-09-28 86.87 87.34 85.27 86.68 3,340,366 +0.06 +0.07
2026-09-25 87.38 87.64 86.36 86.62 1,857,916 -0.85 -0.97
2026-09-24 87.68 88.00 86.88 87.47 2,124,433 -0.26 -0.30
2026-09-23 89.50 90.05 87.36 87.73 3,616,605 -1.80 -2.01
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 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -1.26 -1.45 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -3.31 86.24
10D 90.39
On 2026-09-22		 84.80
On 2026-10-02		 -3.99 -4.47 90.39
On 2026-09-22		 84.80
On 2026-10-02		 -6.18 87.17
20D 90.39
On 2026-09-22		 82.29
On 2026-09-10		 -4.35 -4.85 89.00
On 2026-09-04		 82.29
On 2026-09-10		 -7.54 86.57
WTD 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -1.26 -1.45 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -3.31 86.24
MTD 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -0.93 -1.08 87.70
On 2026-10-01		 84.80
On 2026-10-02		 -3.31 85.80
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

85.36 -0.87 -1.01 2,173,839