DELL
NYSEAfter HoursDell Technologies Inc.
$133.75
+$3.24 (+2.48%)
As of 10:31 AM
Open
$130.39
High
$135.00
Low
$130.27
Prev Close
$130.51
52W High
$168.08
52W Low
$66.25
Volume
4.77M
Mkt Cap
$89.64B
Dell Technologies Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $130.29 | $135.00 | $130.02 | $133.75 | 5.34M |
| 12/15/2025 | $131.30 | $133.43 | $129.61 | $130.51 | 5.34M |
| 12/12/2025 | $138.50 | $139.49 | $129.44 | $129.98 | 9.30M |
| 12/11/2025 | $138.82 | $139.06 | $134.68 | $138.60 | 4.93M |
| 12/10/2025 | $138.05 | $141.13 | $136.26 | $140.63 | 4.58M |
| 12/9/2025 | $139.04 | $139.92 | $137.12 | $138.22 | 3.46M |
| 12/8/2025 | $138.62 | $142.34 | $138.60 | $140.41 | 3.92M |
| 12/5/2025 | $138.95 | $139.20 | $136.11 | $138.91 | 5.00M |
| 12/4/2025 | $134.00 | $139.31 | $132.61 | $138.99 | 6.86M |
| 12/3/2025 | $135.40 | $136.10 | $133.24 | $133.63 | 5.63M |
| 12/2/2025 | $135.01 | $138.04 | $134.81 | $135.95 | 6.98M |
| 12/1/2025 | $131.71 | $132.14 | $127.77 | $132.09 | 6.72M |
| 11/28/2025 | $134.17 | $134.50 | $130.01 | $133.35 | 5.61M |
| 11/26/2025 | $133.58 | $135.35 | $128.08 | $133.26 | 16.42M |
| 11/25/2025 | $123.09 | $127.12 | $123.05 | $125.92 | 14.79M |
| 11/24/2025 | $124.80 | $129.41 | $124.28 | $127.22 | 8.99M |
| 11/21/2025 | $118.56 | $123.46 | $116.56 | $122.51 | 8.40M |
| 11/20/2025 | $123.65 | $125.68 | $116.75 | $117.40 | 8.86M |
| 11/19/2025 | $122.59 | $123.59 | $118.87 | $119.38 | 6.73M |
| 11/18/2025 | $120.50 | $126.04 | $119.39 | $122.69 | 10.15M |
| 11/17/2025 | $124.00 | $128.41 | $120.01 | $122.48 | 15.29M |
| 11/14/2025 | $129.92 | $137.18 | $129.33 | $133.76 | 5.57M |
| 11/13/2025 | $139.80 | $140.15 | $132.30 | $133.94 | 6.91M |
| 11/12/2025 | $140.65 | $143.79 | $139.75 | $140.71 | 5.50M |
| 11/11/2025 | $140.30 | $141.00 | $136.29 | $138.76 | 7.12M |
| 11/10/2025 | $149.74 | $150.04 | $141.09 | $142.69 | 8.20M |
| 11/7/2025 | $147.99 | $147.99 | $143.08 | $146.70 | 5.78M |
| 11/6/2025 | $152.74 | $155.00 | $148.82 | $149.18 | 4.26M |
| 11/5/2025 | $152.10 | $154.93 | $149.15 | $152.41 | 7.33M |
| 11/4/2025 | $155.47 | $157.92 | $153.31 | $154.64 | 5.33M |
| 11/3/2025 | $167.15 | $168.08 | $159.86 | $160.11 | 4.61M |
| 10/31/2025 | $162.94 | $163.38 | $158.00 | $162.01 | 4.08M |
| 10/30/2025 | $160.89 | $164.07 | $160.21 | $161.01 | 3.11M |
| 10/29/2025 | $167.00 | $167.94 | $161.97 | $163.60 | 4.51M |
| 10/28/2025 | $162.42 | $167.00 | $160.68 | $164.88 | 6.45M |
| 10/27/2025 | $160.50 | $162.37 | $159.16 | $162.19 | 5.48M |
| 10/24/2025 | $157.60 | $159.94 | $156.80 | $158.64 | 5.08M |
| 10/23/2025 | $150.00 | $155.34 | $149.60 | $154.23 | 5.82M |
| 10/22/2025 | $150.20 | $151.39 | $145.25 | $150.13 | 6.14M |
| 10/21/2025 | $147.95 | $151.30 | $145.09 | $149.43 | 5.19M |
| 10/20/2025 | $150.19 | $151.41 | $147.13 | $147.87 | 5.83M |
| 10/17/2025 | $150.42 | $151.24 | $147.29 | $149.59 | 5.30M |
| 10/16/2025 | $155.29 | $158.50 | $149.67 | $151.31 | 6.95M |
| 10/15/2025 | $152.17 | $155.78 | $151.42 | $153.70 | 5.80M |
| 10/14/2025 | $149.98 | $152.56 | $148.10 | $148.77 | 7.10M |
| 10/13/2025 | $155.55 | $155.55 | $151.11 | $153.40 | 6.80M |
| 10/10/2025 | $157.57 | $159.28 | $150.42 | $150.57 | 11.75M |
| 10/9/2025 | $164.32 | $164.94 | $155.15 | $155.95 | 13.28M |
| 10/8/2025 | $154.71 | $166.10 | $154.00 | $164.53 | 18.94M |
| 10/7/2025 | $152.80 | $154.70 | $144.40 | $150.87 | 18.68M |
| 10/6/2025 | $145.52 | $149.28 | $144.26 | $145.76 | 10.45M |
| 10/3/2025 | $148.26 | $149.20 | $140.41 | $140.74 | 6.53M |
| 10/2/2025 | $150.49 | $152.10 | $144.61 | $147.37 | 7.49M |
| 10/1/2025 | $140.91 | $149.68 | $140.40 | $149.68 | 13.61M |
| 9/30/2025 | $134.00 | $141.77 | $134.00 | $141.77 | 9.93M |
| 9/29/2025 | $132.13 | $134.59 | $132.13 | $133.90 | 3.83M |
| 9/26/2025 | $128.01 | $131.11 | $127.60 | $130.76 | 3.84M |
| 9/25/2025 | $129.38 | $131.26 | $127.12 | $130.96 | 4.76M |
| 9/24/2025 | $135.00 | $135.50 | $131.72 | $132.09 | 3.92M |
| 9/23/2025 | $136.08 | $137.35 | $133.25 | $134.34 | 4.75M |
| 9/22/2025 | $132.62 | $137.98 | $131.81 | $135.69 | 10.26M |
| 9/19/2025 | $132.95 | $133.97 | $131.94 | $131.94 | 9.05M |
| 9/18/2025 | $131.97 | $133.65 | $131.46 | $132.11 | 5.53M |