Dell Technologies (DELL)
NYSE:DELL
Want to see DELL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
268.10
298.32
265.21
295.19
295.19
+16.77%
15,291,500
1.93
May 21, 2026
242.96
254.38
240.27
252.80
252.80
+4.06%
5,075,014
0.64
May 20, 2026
239.47
246.93
237.19
242.93
242.93
+3.26%
4,332,860
0.54
May 19, 2026
234.25
239.75
227.27
235.26
235.26
-1.16%
4,082,709
0.51
May 18, 2026
244.60
244.95
232.20
238.03
238.03
-1.64%
5,132,555
0.64
May 15, 2026
240.41
246.86
236.79
241.99
241.99
-2.38%
4,833,109
0.60
May 14, 2026
248.85
260.54
240.81
247.89
247.89
+1.65%
6,241,866
0.78
May 13, 2026
244.60
247.00
236.80
243.87
243.87
+2.06%
5,008,542
0.62
May 12, 2026
242.51
242.51
228.50
238.94
238.94
-3.28%
7,150,812
0.88
May 11, 2026
253.60
255.45
242.00
247.04
247.04
-5.15%
11,496,990
1.43
May 08, 2026
233.59
263.99
233.59
260.46
260.46
+13.11%
12,168,100
1.53
May 07, 2026
235.26
237.75
228.00
230.27
230.27
-3.57%
4,848,341
0.61
May 06, 2026
220.80
239.45
219.60
238.80
238.80
+10.39%
9,187,209
1.16
May 05, 2026
215.02
217.40
210.94
216.32
216.32
+2.21%
4,360,824
0.55
May 04, 2026
210.85
214.98
205.70
211.64
211.64
+0.70%
3,842,381
0.47
May 01, 2026
208.53
212.77
206.44
210.17
210.17
+0.58%
3,010,589
0.37
Apr 30, 2026
208.50
209.15
200.84
208.95
208.95
+1.60%
5,635,830
0.68
Apr 29, 2026
206.06
207.93
203.25
205.66
205.66
-0.13%
3,621,954
0.43
Apr 28, 2026
209.97
210.51
201.56
205.93
205.93
-4.65%
4,437,704
0.53
Apr 27, 2026
217.78
221.50
212.76
215.97
215.97
-0.06%
5,820,969
0.70
Apr 24, 2026
213.99
219.00
209.50
216.09
216.09
+1.86%
4,621,365
0.55
Apr 23, 2026
214.49
219.26
210.68
212.14
212.14
-1.17%
4,421,454
0.53
Apr 22, 2026
215.01
217.39
209.50
214.65
214.65
+1.08%
5,482,147
0.65
Apr 21, 2026
205.85
214.33
205.35
212.36
212.36
+4.30%
9,078,170
1.08
Apr 20, 2026
196.55
205.78
196.54
204.24
203.61
+3.91%
7,155,812
0.85
Apr 17, 2026
192.83
197.34
191.75
196.55
195.94
+1.79%
6,311,200
0.74
Apr 16, 2026
179.57
193.80
178.50
193.09
192.49
+8.92%
11,474,730
1.37
Apr 15, 2026
182.94
182.99
177.00
177.28
176.73
-3.92%
7,793,327
0.93
Apr 14, 2026
185.55
186.79
180.10
184.51
183.94
-2.78%
6,256,367
0.75
Apr 13, 2026
179.00
191.37
177.50
189.79
189.20
+6.74%
10,506,650
1.27
Apr 10, 2026
183.23
184.00
177.04
177.80
177.25
-2.02%
4,279,738
0.52
Apr 09, 2026
186.97
187.80
179.69
181.46
180.90
-2.16%
4,500,859
0.54
Apr 08, 2026
185.76
189.75
182.67
185.47
184.90
+4.38%
7,212,000
0.87
Apr 07, 2026
172.24
178.84
172.22
177.69
177.14
+2.60%
5,753,013
0.68
Apr 06, 2026
175.83
176.50
172.79
173.18
172.65
-0.68%
3,925,402
0.46
Apr 03, 2026
166.99
174.37
166.50
174.37
173.83
0.00%
0
0.00
Apr 02, 2026
166.99
174.37
166.50
174.37
173.83
+2.95%
5,217,126
0.60
Apr 01, 2026
166.98
171.33
164.76
169.38
168.86
+3.20%
7,311,128
0.85
Mar 31, 2026
164.29
167.99
155.37
164.13
163.62
-0.32%
13,713,720
1.63
Mar 30, 2026
172.77
174.00
162.48
164.66
164.15
-4.16%
10,135,270
1.22
Mar 27, 2026
175.13
176.29
170.35
171.81
171.28
-2.28%
8,011,470
0.98
Mar 26, 2026
182.71
186.39
175.55
175.82
175.28
-4.45%
11,061,280
1.37
Mar 25, 2026
177.76
184.86
177.62
184.01
183.44
+4.01%
11,330,770
1.43
Mar 24, 2026
163.62
178.31
163.37
176.91
176.36
+7.49%
15,886,500
2.06
Mar 23, 2026
159.24
165.42
158.63
164.59
164.08
+4.39%
10,721,330
1.42
Mar 20, 2026
163.50
169.90
157.67
157.67
157.18
+0.58%
23,135,870
3.19
Mar 19, 2026
146.59
157.07
146.57
156.76
156.28
+5.06%
7,715,340
1.07
Mar 18, 2026
152.71
155.02
148.93
149.21
148.75
-2.48%
5,460,722
0.75
Mar 17, 2026
154.75
155.02
151.80
153.01
152.54
-2.25%
6,675,798
0.91
Mar 16, 2026
153.05
157.80
152.68
156.54
156.06
+3.25%
7,923,360
1.09
Rows: