Dell Technologies Inc.DELLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/4/2026 | $118.16 | $123.04 | $116.82 | $122.04 | 10.91M |
| 2/3/2026 | $119.98 | $121.20 | $116.20 | $117.15 | 8.76M |
| 2/2/2026 | $114.54 | $119.30 | $114.39 | $119.16 | 8.02M |
| 1/30/2026 | $116.82 | $116.90 | $112.26 | $114.44 | 10.73M |
| 1/29/2026 | $115.67 | $119.10 | $115.31 | $118.49 | 6.25M |
| 1/28/2026 | $115.40 | $118.50 | $114.22 | $117.32 | 5.30M |
| 1/27/2026 | $116.78 | $117.84 | $114.48 | $114.66 | 5.06M |
| 1/26/2026 | $115.01 | $117.29 | $115.01 | $115.93 | 6.31M |
| 1/23/2026 | $115.42 | $115.99 | $113.76 | $115.43 | 6.34M |
| 1/22/2026 | $114.23 | $119.59 | $113.98 | $117.17 | 8.37M |
| 1/21/2026 | $112.33 | $114.42 | $110.22 | $113.26 | 9.16M |
| 1/20/2026 | $116.51 | $117.05 | $110.84 | $111.07 | 11.63M |
| 1/16/2026 | $120.21 | $122.99 | $119.22 | $120.53 | 9.02M |
| 1/15/2026 | $121.81 | $123.65 | $119.48 | $119.66 | 6.83M |
| 1/14/2026 | $119.15 | $122.07 | $117.93 | $118.69 | 4.79M |
| 1/13/2026 | $121.50 | $121.88 | $118.91 | $119.66 | 5.64M |
| 1/12/2026 | $119.00 | $122.08 | $118.71 | $120.47 | 5.20M |
| 1/9/2026 | $119.98 | $121.01 | $117.32 | $120.62 | 7.00M |
| 1/8/2026 | $117.56 | $119.37 | $114.79 | $118.50 | 11.52M |
| 1/7/2026 | $123.00 | $123.30 | $118.75 | $120.07 | 10.34M |
| 1/6/2026 | $125.10 | $126.20 | $121.83 | $123.93 | 6.60M |
| 1/5/2026 | $129.56 | $131.19 | $122.09 | $124.01 | 8.47M |
| 1/2/2026 | $128.40 | $129.35 | $125.75 | $127.80 | 4.96M |
| 12/31/2025 | $128.17 | $128.41 | $125.78 | $125.88 | 2.93M |
| 12/30/2025 | $126.94 | $128.45 | $126.90 | $127.92 | 2.75M |
| 12/29/2025 | $128.15 | $129.35 | $127.11 | $127.46 | 3.11M |
| 12/26/2025 | $128.65 | $129.67 | $128.00 | $129.24 | 2.73M |
| 12/24/2025 | $126.69 | $129.05 | $126.21 | $128.38 | 1.76M |
| 12/23/2025 | $126.33 | $128.63 | $126.33 | $127.62 | 3.49M |
| 12/22/2025 | $128.77 | $128.85 | $125.36 | $126.61 | 4.85M |