MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DXCM — DexCom, Inc.
NasdaqDexCom, Inc.
$85.36
-0.87(-1.01%)
- O
- 86.67
- H
- 86.67
- L
- 84.80
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.36
Period Return+28.69%
Period High$92.59
Period Low$54.11
Avg Daily Volume4.93M
Total Trading Days365
DXCM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.67 | $86.67 | $84.80 | $85.36 | $-0.87 | -1.01% | 2,162,926 | $85.39 | $84.80 $86.67 |
| Oct 1, 2026 | $86.46 | $87.70 | $85.81 | $86.23 | $-0.06 | -0.07% | 3,034,750 | $86.48 | $85.81 $87.70 |
| Sep 30, 2026 | $86.21 | $86.75 | $85.26 | $86.29 | $-0.35 | -0.40% | 3,474,453 | $86.20 | $85.26 $86.75 |
| Sep 29, 2026 | $86.63 | $87.03 | $85.24 | $86.64 | $-0.04 | -0.05% | 3,121,840 | $86.30 | $85.24 $87.03 |
| Sep 28, 2026 | $86.87 | $87.34 | $85.27 | $86.68 | +$0.06 | +0.07% | 3,411,255 | $86.57 | $85.27 $87.34 |
| Sep 25, 2026 | $87.38 | $87.64 | $86.36 | $86.62 | $-0.85 | -0.97% | 1,891,024 | $86.86 | $86.36 $87.64 |
| Sep 24, 2026 | $87.68 | $88.00 | $86.88 | $87.47 | $-0.26 | -0.30% | 2,142,004 | $87.48 | $86.88 $88.00 |
| Sep 23, 2026 | $89.50 | $90.05 | $87.36 | $87.73 | $-1.80 | -2.01% | 3,668,626 | $88.01 | $87.36 $90.05 |
| Sep 22, 2026 | $89.12 | $90.39 | $88.18 | $89.53 | +$0.36 | +0.40% | 7,296,093 | $89.55 | $88.18 $90.39 |
| Sep 21, 2026 | $88.83 | $89.68 | $88.33 | $89.17 | $-0.18 | -0.20% | 3,515,967 | $89.06 | $88.33 $89.68 |
| Sep 18, 2026 | $87.83 | $89.92 | $87.39 | $89.35 | +$1.42 | +1.61% | 14,576,638 | $89.22 | $87.39 $89.92 |
| Sep 17, 2026 | $87.54 | $88.26 | $87.17 | $87.93 | +$0.59 | +0.68% | 2,823,992 | $87.84 | $87.17 $88.26 |
| Sep 16, 2026 | $86.05 | $88.79 | $86.05 | $87.34 | +$0.89 | +1.03% | 3,617,182 | $87.65 | $86.05 $88.79 |
| Sep 15, 2026 | $84.04 | $87.36 | $83.26 | $86.45 | +$1.77 | +2.09% | 5,930,425 | $86.26 | $83.26 $87.36 |
| Sep 14, 2026 | $83.92 | $84.98 | $83.76 | $84.68 | +$1.65 | +1.99% | 2,449,684 | $84.47 | $83.76 $84.98 |
| Sep 11, 2026 | $84.65 | $85.82 | $82.83 | $83.03 | $-1.48 | -1.75% | 2,547,410 | $83.36 | $82.83 $85.82 |
| Sep 10, 2026 | $83.27 | $84.82 | $82.29 | $84.51 | +$0.63 | +0.75% | 3,540,993 | $84.25 | $82.29 $84.82 |
| Sep 9, 2026 | $83.93 | $85.16 | $82.80 | $83.88 | $-0.65 | -0.77% | 4,177,529 | $84.07 | $82.80 $85.16 |
| Sep 8, 2026 | $86.59 | $86.75 | $84.24 | $84.53 | $-3.37 | -3.83% | 8,224,260 | $84.81 | $84.24 $86.75 |
| Sep 4, 2026 | $88.78 | $89.00 | $87.65 | $87.90 | $-1.81 | -2.02% | 2,361,537 | $88.07 | $87.65 $89.00 |
| Sep 3, 2026 | $89.73 | $91.00 | $89.05 | $89.71 | +$0.02 | +0.02% | 1,677,939 | $89.64 | $89.05 $91.00 |
| Sep 2, 2026 | $90.03 | $91.90 | $89.54 | $89.69 | $-0.45 | -0.50% | 1,793,110 | $90.07 | $89.54 $91.90 |
| Sep 1, 2026 | $90.83 | $92.34 | $89.91 | $90.14 | $-0.92 | -1.01% | 2,147,495 | $90.48 | $89.91 $92.34 |
| Aug 31, 2026 | $90.00 | $91.18 | $89.09 | $91.06 | +$0.24 | +0.26% | 3,002,253 | $90.78 | $89.09 $91.18 |
| Aug 28, 2026 | $89.81 | $90.84 | $88.83 | $90.82 | +$1.53 | +1.71% | 2,546,958 | $90.50 | $88.83 $90.84 |
| Aug 27, 2026 | $88.37 | $90.43 | $87.60 | $89.29 | +$0.33 | +0.37% | 3,026,636 | $89.59 | $87.60 $90.43 |
| Aug 26, 2026 | $88.17 | $89.76 | $87.51 | $88.96 | $-0.20 | -0.22% | 3,822,845 | $88.92 | $87.51 $89.76 |
| Aug 25, 2026 | $90.73 | $91.14 | $88.78 | $89.16 | $-1.90 | -2.09% | 4,105,930 | $89.92 | $88.78 $91.14 |
| Aug 24, 2026 | $92.30 | $92.59 | $91.03 | $91.06 | $-1.28 | -1.39% | 4,451,432 | $91.38 | $91.03 $92.59 |
| Aug 21, 2026 | $89.61 | $92.56 | $89.20 | $92.34 | +$2.12 | +2.35% | 3,481,761 | $91.68 | $89.20 $92.56 |