DELL(DELL)
DELL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $215.02 | $217.40 | $210.94 | $216.32 | 4.36M |
| 5/4/2026 | $210.85 | $214.98 | $205.70 | $211.64 | 3.84M |
| 5/1/2026 | $208.53 | $212.77 | $206.44 | $210.17 | 3.01M |
| 4/30/2026 | $208.50 | $209.15 | $200.84 | $208.95 | 5.64M |
| 4/29/2026 | $206.06 | $207.93 | $203.25 | $205.66 | 3.64M |
| 4/28/2026 | $209.97 | $210.51 | $201.56 | $205.93 | 4.44M |
| 4/27/2026 | $217.78 | $221.50 | $212.76 | $215.98 | 5.82M |
| 4/24/2026 | $213.99 | $219.00 | $209.50 | $216.09 | 4.62M |
| 4/23/2026 | $214.49 | $219.26 | $210.68 | $212.14 | 4.42M |
| 4/22/2026 | $215.01 | $217.39 | $209.50 | $214.65 | 5.48M |
| 4/21/2026 | $205.85 | $214.33 | $205.35 | $212.36 | 9.08M |
| 4/20/2026 | $196.55 | $205.78 | $196.54 | $204.24 | 7.16M |
| 4/17/2026 | $192.83 | $197.34 | $191.75 | $196.55 | 6.31M |
| 4/16/2026 | $179.57 | $193.80 | $178.50 | $193.09 | 11.47M |
| 4/15/2026 | $182.94 | $182.99 | $177.00 | $177.28 | 7.79M |
| 4/14/2026 | $185.55 | $186.79 | $180.10 | $184.51 | 6.26M |
| 4/13/2026 | $179.00 | $191.37 | $177.50 | $189.79 | 10.51M |
| 4/10/2026 | $183.23 | $184.00 | $177.04 | $177.80 | 4.28M |
| 4/9/2026 | $186.97 | $187.80 | $179.69 | $181.46 | 4.50M |
| 4/8/2026 | $185.76 | $189.75 | $182.67 | $185.47 | 7.21M |
| 4/7/2026 | $172.24 | $178.84 | $172.22 | $177.69 | 5.75M |
| 4/6/2026 | $175.83 | $176.50 | $172.79 | $173.18 | 3.93M |
| 4/2/2026 | $166.99 | $174.37 | $166.50 | $174.37 | 5.22M |
| 4/1/2026 | $166.98 | $171.33 | $164.76 | $169.38 | 7.31M |
| 3/31/2026 | $164.29 | $167.99 | $155.37 | $164.13 | 13.71M |
| 3/30/2026 | $172.77 | $174.00 | $162.48 | $164.66 | 10.14M |
| 3/27/2026 | $175.13 | $176.29 | $170.35 | $171.81 | 8.01M |
| 3/26/2026 | $182.71 | $186.39 | $175.55 | $175.82 | 11.06M |
| 3/25/2026 | $177.76 | $184.86 | $177.62 | $184.01 | 11.33M |
| 3/24/2026 | $163.62 | $178.31 | $163.37 | $176.91 | 15.89M |
| 3/23/2026 | $159.24 | $165.42 | $158.63 | $164.59 | 10.72M |
| 3/20/2026 | $163.50 | $169.90 | $157.67 | $157.67 | 23.14M |
| 3/19/2026 | $146.59 | $157.07 | $146.57 | $156.76 | 7.72M |
| 3/18/2026 | $152.71 | $155.02 | $148.93 | $149.21 | 5.46M |
| 3/17/2026 | $154.75 | $155.02 | $151.80 | $153.01 | 6.68M |
| 3/16/2026 | $153.05 | $157.80 | $152.68 | $156.54 | 7.92M |
| 3/13/2026 | $151.00 | $152.95 | $146.82 | $151.62 | 6.44M |
| 3/12/2026 | $147.15 | $151.85 | $147.09 | $149.91 | 7.34M |
| 3/11/2026 | $145.66 | $149.47 | $145.15 | $147.37 | 5.41M |
| 3/10/2026 | $146.29 | $146.89 | $137.50 | $143.80 | 7.52M |
| 3/9/2026 | $144.60 | $146.70 | $141.36 | $146.51 | 7.40M |
| 3/6/2026 | $143.83 | $148.66 | $142.12 | $146.48 | 7.10M |
| 3/5/2026 | $146.00 | $149.16 | $142.05 | $146.49 | 7.03M |
| 3/4/2026 | $146.00 | $148.33 | $144.05 | $147.10 | 8.51M |
| 3/3/2026 | $149.73 | $150.94 | $141.02 | $145.18 | 15.26M |
| 3/2/2026 | $146.76 | $153.72 | $146.00 | $153.55 | 12.55M |
| 2/27/2026 | $137.37 | $148.86 | $136.11 | $148.08 | 33.48M |
| 2/26/2026 | $125.10 | $126.00 | $120.31 | $121.45 | 14.42M |
| 2/25/2026 | $118.12 | $124.95 | $117.20 | $123.48 | 8.22M |
| 2/24/2026 | $120.50 | $122.64 | $119.00 | $119.78 | 4.94M |
| 2/23/2026 | $121.26 | $124.32 | $118.87 | $119.14 | 6.96M |
| 2/20/2026 | $117.76 | $122.66 | $117.60 | $122.27 | 7.76M |
| 2/19/2026 | $118.96 | $121.44 | $117.61 | $119.06 | 7.04M |
| 2/18/2026 | $114.85 | $117.46 | $112.86 | $116.78 | 5.78M |
| 2/17/2026 | $116.25 | $119.05 | $114.97 | $116.09 | 5.30M |
| 2/13/2026 | $115.47 | $120.83 | $114.22 | $117.49 | 10.48M |
| 2/12/2026 | $117.50 | $120.92 | $111.20 | $112.82 | 11.76M |
| 2/11/2026 | $127.69 | $128.06 | $122.29 | $124.16 | 5.43M |
| 2/10/2026 | $122.55 | $126.63 | $122.45 | $126.01 | 6.19M |
| 2/9/2026 | $120.30 | $122.00 | $117.86 | $120.91 | 5.02M |
| 2/6/2026 | $116.90 | $122.57 | $116.50 | $121.05 | 7.92M |
| 2/5/2026 | $120.25 | $122.72 | $113.05 | $115.39 | 9.30M |