⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

DELL

Dell Technologies Inc.

Technology · Computer Hardware

535.25USD

+1.3700 (+0.26%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Dell Technologies Inc.
High
533.88
on 09/08/26
Low
111.07
on 01/20/26
Average
232.3145
7.91mm
Net Chg
410.88
+334.05%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26533.886,662,500
Fr 09/04/26524.1411,108,300
Th 09/03/26516.3920,328,000
We 09/02/26492.2036,720,200
Tu 09/01/26425.0014,731,371
Mo 08/31/26456.017,614,148
Fr 08/28/26456.243,936,721
Th 08/27/26472.264,635,914
We 08/26/26463.824,352,278
Tu 08/25/26451.503,893,612
Mo 08/24/26433.194,334,912
Fr 08/21/26442.083,674,900
Th 08/20/26434.783,633,000
We 08/19/26437.557,087,900
Tu 08/18/26468.655,530,200
Mo 08/17/26479.815,273,700
Fr 08/14/26490.813,992,900
Th 08/13/26494.518,064,000
We 08/12/26484.506,243,900
Tu 08/11/26440.974,796,100
Mo 08/10/26457.884,986,600
Fr 08/07/26453.775,208,400
DateLast PriceVolume
Th 08/06/26437.656,094,400
We 08/05/26462.706,984,200
Tu 08/04/26467.277,583,200
Mo 08/03/26429.024,838,300
Fr 07/31/26405.374,853,900
Th 07/30/26404.816,193,700
We 07/29/26369.646,349,100
Tu 07/28/26392.109,448,700
Mo 07/27/26426.914,960,400
DateLast PriceVolume
Tu 07/07/26417.287,050,100
Mo 07/06/26411.807,260,400
Th 07/02/26394.326,611,600
We 07/01/26425.256,027,600
Tu 06/30/26431.466,903,800
Mo 06/29/26414.618,818,500
Fr 06/26/26399.4910,833,000
Th 06/25/26409.4511,179,200
We 06/24/26
DateLast PriceVolume
We 06/03/26421.0814,231,100
Tu 06/02/26435.3116,018,500
Mo 06/01/26465.9620,849,200
Fr 05/29/26420.9141,833,000
Th 05/28/26317.0526,611,300
We 05/27/26305.328,262,400
Tu 05/26/26305.0810,305,700
Fr 05/22/26295.1915,291,500
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26210.173,010,600
Th 04/30/26208.955,635,800
We 04/29/26205.663,635,700
Tu 04/28/26205.934,437,700
Mo 04/27/26215.975,821,000
Fr 04/24/26216.094,621,400
Th 04/23/26212.144,421,500
We 04/22/26214.655,482,100
Tu 04/21/26212.369,078,200
DateLast PriceVolume
Tu 03/31/26164.1313,713,700
Mo 03/30/26164.6610,135,300
Fr 03/27/26171.818,011,500
Th 03/26/26175.8211,061,300
We 03/25/26184.0111,330,800
Tu 03/24/26176.9115,886,500
Mo 03/23/26164.5910,721,300
Fr 03/20/26157.6723,135,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26148.0833,475,600
Th 02/26/26121.4514,418,100
We 02/25/26123.488,220,000
Tu 02/24/26119.784,937,700
Mo 02/23/26119.146,962,300
Fr 02/20/26122.277,763,500
Th 02/19/26119.067,042,300
We 02/18/26116.785,783,400
Tu 02/17/26116.095,303,700
DateLast PriceVolume
Tu 01/27/26114.665,058,300
Mo 01/26/26115.936,309,400
Fr 01/23/26115.436,342,800
Th 01/22/26117.178,372,200
We 01/21/26113.269,162,300
Tu 01/20/26111.0711,625,700
Fr 01/16/26120.539,023,300
Th 01/15/26119.666,834,000
We 01/14/26
DateLast PriceVolume
Tu 12/23/25127.623,494,400
Mo 12/22/25126.614,852,700
Fr 12/19/25126.429,715,400
Th 12/18/25122.949,344,800
We 12/17/25127.896,125,700
Tu 12/16/25133.755,365,600
Mo 12/15/25130.515,336,200
Fr 12/12/25129.989,299,000
Th 12/11/25
DateLast PriceVolume
Th 11/20/25117.408,855,000
We 11/19/25119.386,729,200
Tu 11/18/25122.6910,147,100
Mo 11/17/25122.4815,291,100
Fr 11/14/25133.765,573,300
Th 11/13/25133.946,912,000
We 11/12/25140.715,503,000
Tu 11/11/25138.767,116,100
Mo 11/10/25142.698,203,600
DateLast PriceVolume
Tu 10/21/25149.435,191,400
Mo 10/20/25147.875,829,600
Fr 10/17/25149.595,301,500
Th 10/16/25151.316,947,600
We 10/15/25153.705,804,500
Tu 10/14/25148.777,096,400
Mo 10/13/25153.406,800,900
Fr 10/10/25150.5711,749,100
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25131.949,052,000
Th 09/18/25132.115,528,900
We 09/17/25130.348,237,000
Tu 09/16/25127.684,461,300
Mo 09/15/25126.805,734,400
Fr 09/12/25125.044,365,700
Th 09/11/25125.376,159,400
We 09/10/25124.458,447,200
Tu 09/09/25121.2910,704,400
Fr 07/24/26437.504,604,100
Th 07/23/26439.345,118,500
We 07/22/26441.807,215,000
Tu 07/21/26404.155,277,300
Mo 07/20/26381.884,725,800
Fr 07/17/26396.347,290,800
Th 07/16/26391.386,441,800
We 07/15/26412.6812,957,600
Tu 07/14/26457.547,198,300
Mo 07/13/26427.114,661,700
Fr 07/10/26434.975,146,800
Th 07/09/26450.227,928,000
We 07/08/26431.979,774,300
434.06
6,317,200
Tu 06/23/26427.786,643,900
Mo 06/22/26418.717,336,900
Th 06/18/26409.5015,360,600
We 06/17/26419.328,754,000
Tu 06/16/26404.086,326,500
Mo 06/15/26409.077,036,600
Fr 06/12/26395.576,059,100
Th 06/11/26391.457,869,800
We 06/10/26369.839,281,200
Tu 06/09/26381.7810,471,800
Mo 06/08/26400.778,569,700
Fr 06/05/26394.3910,990,300
Th 06/04/26422.0512,297,400
252.80
5,075,000
We 05/20/26242.934,332,900
Tu 05/19/26235.264,082,700
Mo 05/18/26238.035,132,600
Fr 05/15/26241.994,833,100
Th 05/14/26247.896,241,900
We 05/13/26243.875,008,500
Tu 05/12/26238.947,150,800
Mo 05/11/26247.0411,517,000
Fr 05/08/26260.4612,168,100
Th 05/07/26230.274,848,300
We 05/06/26238.809,187,200
Tu 05/05/26216.324,360,800
Mo 05/04/26211.643,842,400
Mo 04/20/26204.247,155,800
Fr 04/17/26196.556,311,200
Th 04/16/26193.0911,474,700
We 04/15/26177.287,793,300
Tu 04/14/26184.516,256,400
Mo 04/13/26189.7910,506,700
Fr 04/10/26177.804,279,700
Th 04/09/26181.464,500,900
We 04/08/26185.477,212,000
Tu 04/07/26177.695,753,000
Mo 04/06/26173.183,925,400
Th 04/02/26174.375,217,100
We 04/01/26169.387,311,100
156.76
7,715,300
We 03/18/26149.215,460,700
Tu 03/17/26153.016,675,800
Mo 03/16/26156.547,923,400
Fr 03/13/26151.626,441,100
Th 03/12/26149.917,340,900
We 03/11/26147.375,405,700
Tu 03/10/26143.807,518,700
Mo 03/09/26146.517,400,600
Fr 03/06/26146.487,100,400
Th 03/05/26146.527,027,600
We 03/04/26147.108,505,500
Tu 03/03/26145.1815,258,200
Mo 03/02/26153.5512,554,200
Fr 02/13/26117.4910,480,400
Th 02/12/26112.8211,756,600
We 02/11/26124.165,431,200
Tu 02/10/26126.016,194,100
Mo 02/09/26120.915,016,800
Fr 02/06/26121.057,918,000
Th 02/05/26115.399,298,400
We 02/04/26122.0410,914,500
Tu 02/03/26117.158,764,600
Mo 02/02/26119.168,019,700
Fr 01/30/26114.4410,734,700
Th 01/29/26118.496,246,400
We 01/28/26117.325,300,400
118.69
4,788,300
Tu 01/13/26119.665,641,600
Mo 01/12/26120.475,203,400
Fr 01/09/26120.627,001,500
Th 01/08/26118.5011,522,100
We 01/07/26120.0710,343,400
Tu 01/06/26123.936,595,600
Mo 01/05/26124.018,471,000
Fr 01/02/26127.804,959,300
We 12/31/25125.882,925,700
Tu 12/30/25127.922,754,500
Mo 12/29/25127.463,112,000
Fr 12/26/25129.242,733,200
We 12/24/25128.381,756,000
138.60
4,933,500
We 12/10/25140.634,576,000
Tu 12/09/25138.223,464,800
Mo 12/08/25140.413,915,400
Fr 12/05/25138.915,001,600
Th 12/04/25138.996,857,100
We 12/03/25133.635,630,700
Tu 12/02/25135.956,981,600
Mo 12/01/25132.096,720,100
Fr 11/28/25133.355,612,600
We 11/26/25133.2616,424,900
Tu 11/25/25125.9214,794,100
Mo 11/24/25127.228,985,900
Fr 11/21/25122.518,401,600
Fr 11/07/25146.705,780,800
Th 11/06/25149.184,255,100
We 11/05/25152.417,326,500
Tu 11/04/25154.645,330,200
Mo 11/03/25160.114,614,600
Fr 10/31/25162.014,079,200
Th 10/30/25161.013,105,200
We 10/29/25163.604,511,500
Tu 10/28/25164.886,446,400
Mo 10/27/25162.195,480,000
Fr 10/24/25158.645,081,500
Th 10/23/25154.235,817,200
We 10/22/25150.136,136,700
155.95
13,275,600
We 10/08/25164.5318,937,900
Tu 10/07/25150.8718,683,200
Mo 10/06/25145.7610,454,700
Fr 10/03/25140.746,526,700
Th 10/02/25147.377,490,800
We 10/01/25149.6813,612,000
Tu 09/30/25141.779,934,600
Mo 09/29/25133.903,833,400
Fr 09/26/25130.763,841,000
Th 09/25/25130.964,758,900
We 09/24/25132.093,921,900
Tu 09/23/25134.344,750,800
Mo 09/22/25135.6910,255,200
Mo 09/08/25123.005,187,100