DXCM: DexCom Inc

As of Wednesday, April 22nd, 2026

$ 63.41

+0.81 +1.29%

Open: 63.16
High: 63.87
Low: 62.51
Volume: 2,674,126
Previous Close on Tuesday, April 21st, 2026

$ 62.60

-2.02 -3.13%

Open: 64.87
High: 65.00
Low: 62.41
Volume: 4,072,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 63.16 63.87 62.51 63.41 2,674,126 +0.81 +1.29
2026-04-21 64.87 65.00 62.41 62.60 4,072,904 -2.02 -3.13
2026-04-20 63.57 65.29 63.34 64.62 3,737,476 +0.64 +1.00
2026-04-17 62.43 64.09 61.90 63.98 7,282,647 +2.75 +4.49
2026-04-16 61.29 63.89 60.82 61.23 5,739,079 -0.31 -0.50
2026-04-15 63.04 63.88 61.37 61.54 5,674,089 -1.41 -2.24
2026-04-14 62.69 63.70 62.00 62.95 4,717,135 -0.17 -0.27
2026-04-13 63.99 64.03 61.64 63.12 5,656,893 -0.90 -1.41
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 65.29
On 2026-04-20		 60.82
On 2026-04-16		 1.87 3.04 65.29
On 2026-04-20		 62.41
On 2026-04-21		 -4.41 63.17
10D 66.44
On 2026-04-09		 60.82
On 2026-04-16		 -2.39 -3.63 66.44
On 2026-04-09		 60.82
On 2026-04-16		 -8.46 63.32
20D 68.09
On 2026-03-25		 60.57
On 2026-04-02		 -3.19 -4.79 68.09
On 2026-03-25		 60.57
On 2026-04-02		 -11.04 63.49
WTD 65.29
On 2026-04-20		 62.41
On 2026-04-21		 -0.57 -0.89 65.29
On 2026-04-20		 62.41
On 2026-04-21		 -4.41 63.54
MTD 66.44
On 2026-04-09		 60.57
On 2026-04-02		 0.61 0.97 66.44
On 2026-04-09		 60.82
On 2026-04-16		 -8.46 63.32
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

63.41 +0.81 +1.29 2,674,126