Dell Technologies (DELL)
NYSE:DELL
Want to see DELL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
151.00
152.95
146.82
151.62
151.15
+1.14%
6,441,089
0.89
Mar 12, 2026
147.15
151.85
147.09
149.91
149.45
+1.72%
7,340,868
1.02
Mar 11, 2026
145.66
149.47
145.15
147.37
146.92
+2.48%
5,405,664
0.74
Mar 10, 2026
146.29
146.89
137.50
143.80
143.36
-1.85%
7,518,682
1.04
Mar 09, 2026
144.60
146.70
141.36
146.51
146.06
+0.02%
7,400,609
1.03
Mar 06, 2026
143.83
148.66
142.12
146.48
146.03
-0.03%
7,100,433
0.99
Mar 05, 2026
146.00
149.16
142.05
146.52
146.07
-0.39%
7,032,450
0.99
Mar 04, 2026
146.00
148.33
144.05
147.10
146.65
+1.32%
8,505,495
1.21
Mar 03, 2026
149.73
150.94
141.02
145.18
144.73
-5.45%
15,258,240
2.21
Mar 02, 2026
146.76
153.72
146.00
153.55
153.08
+3.69%
12,554,160
1.85
Feb 27, 2026
137.37
148.86
136.11
148.08
147.62
+21.93%
33,475,578
5.25
Feb 26, 2026
125.10
126.00
120.31
121.45
121.08
-1.64%
14,418,100
2.30
Feb 25, 2026
118.12
124.95
117.20
123.48
123.10
+3.09%
8,220,005
1.32
Feb 24, 2026
120.50
122.64
119.00
119.78
119.41
+0.54%
4,937,680
0.80
Feb 23, 2026
121.26
124.32
118.87
119.14
118.77
-2.56%
6,962,259
1.11
Rows: