Dell Technologies Inc (DELL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 444.95 | 455.88 | 416.30 | 453.77 | +3.68% | 5,199,400 |
| 2026-08-06 | 450.55 | 455.87 | 426.00 | 437.65 | -5.41% | 6,094,400 |
| 2026-08-05 | 466.60 | 485.70 | 459.19 | 462.70 | -0.98% | 6,984,200 |
| 2026-08-04 | 449.28 | 476.90 | 443.83 | 467.27 | +8.92% | 7,583,200 |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | +5.83% | 4,838,300 |
| 2026-07-31 | 419.00 | 431.43 | 400.25 | 405.37 | +0.14% | 4,853,900 |
| 2026-07-30 | 384.89 | 413.00 | 383.00 | 404.81 | +9.51% | 6,193,700 |
| 2026-07-29 | 388.50 | 394.96 | 364.17 | 369.64 | -5.73% | 6,349,100 |
| 2026-07-28 | 401.26 | 404.00 | 358.88 | 392.10 | -8.15% | 9,448,700 |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | -2.42% | 4,960,400 |
| 2026-07-24 | 438.94 | 451.48 | 432.26 | 437.50 | -0.42% | 4,604,100 |
| 2026-07-23 | 438.00 | 454.77 | 434.10 | 439.34 | -0.56% | 5,118,500 |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.80 | +9.32% | 7,215,000 |
| 2026-07-21 | 394.50 | 407.98 | 393.94 | 404.15 | +5.83% | 5,277,300 |
| 2026-07-20 | 400.29 | 403.20 | 381.05 | 381.88 | -3.65% | 4,725,800 |
| 2026-07-17 | 376.85 | 407.15 | 368.15 | 396.34 | +1.27% | 7,290,800 |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | -5.16% | 6,441,800 |
| 2026-07-15 | 459.45 | 461.20 | 391.12 | 412.68 | -9.80% | 12,957,600 |
| 2026-07-14 | 441.90 | 463.48 | 441.51 | 457.54 | +7.12% | 7,198,300 |
| 2026-07-13 | 432.45 | 436.70 | 418.53 | 427.11 | -1.81% | 4,661,700 |
| 2026-07-10 | 449.11 | 452.80 | 433.24 | 434.97 | -3.39% | 5,146,800 |
| 2026-07-09 | 443.83 | 460.50 | 434.15 | 450.22 | +4.22% | 7,928,000 |
| 2026-07-08 | 422.88 | 449.45 | 414.00 | 431.97 | +3.52% | 9,774,300 |
| 2026-07-07 | 397.75 | 426.56 | 395.82 | 417.28 | +1.33% | 7,050,100 |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.80 | +4.43% | 7,260,400 |
| 2026-07-02 | 416.08 | 422.55 | 386.01 | 394.32 | -7.27% | 6,611,600 |
| 2026-07-01 | 418.00 | 438.52 | 410.76 | 425.25 | -1.44% | 6,027,600 |
| 2026-06-30 | 410.64 | 433.50 | 409.00 | 431.46 | +4.06% | 6,903,800 |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.61 | +3.78% | 8,818,500 |
| 2026-06-26 | 396.25 | 401.31 | 385.13 | 399.49 | -2.43% | 10,833,000 |
| 2026-06-25 | 414.54 | 417.32 | 391.05 | 409.45 | -5.67% | 11,179,200 |
| 2026-06-24 | 421.77 | 440.38 | 418.34 | 434.06 | +1.47% | 6,317,200 |
| 2026-06-23 | 395.00 | 434.99 | 391.00 | 427.78 | +2.17% | 6,643,900 |
| 2026-06-22 | 415.19 | 444.00 | 414.48 | 418.71 | +2.25% | 7,336,900 |
| 2026-06-18 | 429.88 | 436.00 | 407.88 | 409.50 | -2.34% | 15,360,600 |
| 2026-06-17 | 412.00 | 431.76 | 395.50 | 419.32 | +3.77% | 8,754,000 |
| 2026-06-16 | 413.14 | 421.82 | 402.25 | 404.08 | -1.22% | 6,326,500 |
| 2026-06-15 | 411.40 | 415.91 | 394.10 | 409.07 | +3.41% | 7,036,600 |
| 2026-06-12 | 385.00 | 408.38 | 381.11 | 395.57 | +1.05% | 6,059,100 |
| 2026-06-11 | 368.68 | 394.31 | 366.96 | 391.45 | +5.85% | 7,869,800 |
| 2026-06-10 | 376.92 | 398.99 | 369.66 | 369.83 | -3.13% | 9,281,200 |
| 2026-06-09 | 402.92 | 407.74 | 357.07 | 381.78 | -4.74% | 10,471,800 |
| 2026-06-08 | 398.58 | 406.50 | 385.61 | 400.77 | +1.62% | 8,569,700 |
| 2026-06-05 | 405.77 | 412.90 | 386.28 | 394.39 | -6.55% | 10,990,300 |
| 2026-06-04 | 401.87 | 430.50 | 399.00 | 422.05 | +0.23% | 12,297,400 |
| 2026-06-03 | 433.79 | 436.00 | 407.00 | 421.08 | -3.27% | 14,231,100 |
| 2026-06-02 | 466.11 | 469.19 | 433.43 | 435.31 | -6.58% | 16,018,500 |
| 2026-06-01 | 426.15 | 469.47 | 426.15 | 465.96 | +10.70% | 20,849,200 |
| 2026-05-29 | 418.00 | 429.15 | 402.27 | 420.91 | +32.76% | 41,833,000 |
| 2026-05-28 | 317.03 | 327.73 | 311.52 | 317.05 | +3.84% | 26,611,300 |
| 2026-05-27 | 307.48 | 312.14 | 298.57 | 305.32 | +0.08% | 8,262,400 |
| 2026-05-26 | 300.25 | 308.64 | 298.97 | 305.08 | +3.35% | 10,305,700 |
| 2026-05-22 | 268.10 | 298.32 | 265.21 | 295.19 | +16.77% | 15,291,500 |
| 2026-05-21 | 242.96 | 254.38 | 240.27 | 252.80 | +4.06% | 5,075,000 |
| 2026-05-20 | 239.47 | 246.93 | 237.19 | 242.93 | +3.26% | 4,332,900 |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.26 | -1.16% | 4,082,700 |
| 2026-05-18 | 244.60 | 244.95 | 232.20 | 238.03 | -1.64% | 5,132,600 |
| 2026-05-15 | 240.41 | 246.86 | 236.79 | 241.99 | -2.38% | 4,833,100 |
| 2026-05-14 | 248.85 | 260.54 | 240.81 | 247.89 | +1.65% | 6,241,900 |
| 2026-05-13 | 244.60 | 247.00 | 236.80 | 243.87 | +2.06% | 5,008,500 |
| 2026-05-12 | 242.51 | 242.51 | 228.50 | 238.94 | -3.28% | 7,150,800 |
| 2026-05-11 | 253.60 | 255.45 | 242.00 | 247.04 | -5.15% | 11,517,000 |
| 2026-05-08 | 233.59 | 263.99 | 233.59 | 260.46 | +13.11% | 12,168,100 |
| 2026-05-07 | 235.26 | 237.75 | 228.00 | 230.27 | -3.57% | 4,848,300 |
| 2026-05-06 | 220.80 | 239.45 | 219.60 | 238.80 | +10.39% | 9,187,200 |
| 2026-05-05 | 215.02 | 217.40 | 210.94 | 216.32 | +2.21% | 4,360,800 |
| 2026-05-04 | 210.85 | 214.98 | 205.70 | 211.64 | +0.70% | 3,842,400 |
| 2026-05-01 | 208.53 | 212.77 | 206.44 | 210.17 | +0.58% | 3,010,600 |
| 2026-04-30 | 208.50 | 209.15 | 200.84 | 208.95 | +1.60% | 5,635,800 |
| 2026-04-29 | 206.06 | 207.93 | 203.25 | 205.66 | -0.13% | 3,635,700 |
| 2026-04-28 | 209.97 | 210.51 | 201.56 | 205.93 | -4.65% | 4,437,700 |
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.97 | -0.06% | 5,821,000 |
| 2026-04-24 | 213.99 | 219.00 | 209.50 | 216.09 | +1.86% | 4,621,400 |
| 2026-04-23 | 214.49 | 219.26 | 210.68 | 212.14 | -1.17% | 4,421,500 |
| 2026-04-22 | 215.01 | 217.39 | 209.50 | 214.65 | +1.08% | 5,482,100 |
| 2026-04-21 | 205.85 | 214.33 | 205.35 | 212.36 | +3.98% | 9,078,200 |
| 2026-04-20 | 196.55 | 205.78 | 196.54 | 204.24 | +3.91% | 7,155,800 |
| 2026-04-17 | 192.83 | 197.34 | 191.75 | 196.55 | +1.79% | 6,311,200 |
| 2026-04-16 | 179.57 | 193.80 | 178.50 | 193.09 | +8.92% | 11,474,700 |
| 2026-04-15 | 182.94 | 182.99 | 177.00 | 177.28 | -3.92% | 7,793,300 |
| 2026-04-14 | 185.55 | 186.79 | 180.10 | 184.51 | -2.78% | 6,256,400 |
| 2026-04-13 | 179.00 | 191.37 | 177.50 | 189.79 | +6.74% | 10,506,700 |
| 2026-04-10 | 183.23 | 184.00 | 177.04 | 177.80 | -2.02% | 4,279,700 |
| 2026-04-09 | 186.97 | 187.80 | 179.69 | 181.46 | -2.16% | 4,500,900 |
| 2026-04-08 | 185.76 | 189.75 | 182.67 | 185.47 | +4.38% | 7,212,000 |
| 2026-04-07 | 172.24 | 178.84 | 172.22 | 177.69 | +2.60% | 5,753,000 |
| 2026-04-06 | 175.83 | 176.50 | 172.79 | 173.18 | -0.68% | 3,925,400 |
| 2026-04-02 | 166.99 | 174.37 | 166.50 | 174.37 | +2.95% | 5,217,100 |
| 2026-04-01 | 166.98 | 171.33 | 164.76 | 169.38 | +3.20% | 7,311,100 |
| 2026-03-31 | 164.29 | 167.99 | 155.37 | 164.13 | -0.32% | 13,713,700 |
| 2026-03-30 | 172.77 | 174.00 | 162.48 | 164.66 | -4.16% | 10,135,300 |
| 2026-03-27 | 175.13 | 176.29 | 170.35 | 171.81 | -2.28% | 8,011,500 |
| 2026-03-26 | 182.71 | 186.39 | 175.55 | 175.82 | -4.45% | 11,061,300 |
| 2026-03-25 | 177.76 | 184.86 | 177.62 | 184.01 | +4.01% | 11,330,800 |
| 2026-03-24 | 163.62 | 178.31 | 163.37 | 176.91 | +7.49% | 15,886,500 |
| 2026-03-23 | 159.24 | 165.42 | 158.63 | 164.59 | +4.39% | 10,721,300 |
| 2026-03-20 | 163.50 | 169.90 | 157.67 | 157.67 | +0.58% | 23,135,900 |
| 2026-03-19 | 146.59 | 157.07 | 146.57 | 156.76 | +5.06% | 7,715,300 |
| 2026-03-18 | 152.71 | 155.02 | 148.93 | 149.21 | -2.48% | 5,460,700 |
| 2026-03-17 | 154.75 | 155.02 | 151.80 | 153.01 | -2.26% | 6,675,800 |
| 2026-03-16 | 153.05 | 157.80 | 152.68 | 156.54 | +3.24% | 7,923,400 |
| 2026-03-13 | 151.00 | 152.95 | 146.82 | 151.62 | +1.14% | 6,441,100 |
| 2026-03-12 | 147.15 | 151.85 | 147.09 | 149.91 | +1.72% | 7,340,900 |
| 2026-03-11 | 145.66 | 149.47 | 145.15 | 147.37 | +2.48% | 5,405,700 |
| 2026-03-10 | 146.29 | 146.89 | 137.50 | 143.80 | -1.85% | 7,518,700 |
| 2026-03-09 | 144.60 | 146.70 | 141.36 | 146.51 | +0.02% | 7,400,600 |
| 2026-03-06 | 143.83 | 148.66 | 142.12 | 146.48 | -0.03% | 7,100,400 |
| 2026-03-05 | 146.00 | 149.16 | 142.05 | 146.52 | -0.39% | 7,027,600 |
| 2026-03-04 | 146.00 | 148.33 | 144.05 | 147.10 | +1.32% | 8,505,500 |
| 2026-03-03 | 149.73 | 150.94 | 141.02 | 145.18 | -5.45% | 15,258,200 |
| 2026-03-02 | 146.76 | 153.72 | 146.00 | 153.55 | +3.69% | 12,554,200 |
| 2026-02-27 | 137.37 | 148.86 | 136.11 | 148.08 | +21.93% | 33,475,600 |
| 2026-02-26 | 125.10 | 126.00 | 120.31 | 121.45 | -1.64% | 14,418,100 |
| 2026-02-25 | 118.12 | 124.95 | 117.20 | 123.48 | +3.09% | 8,220,000 |
| 2026-02-24 | 120.50 | 122.64 | 119.00 | 119.78 | +0.54% | 4,937,700 |
| 2026-02-23 | 121.26 | 124.32 | 118.87 | 119.14 | -2.56% | 6,962,300 |
| 2026-02-20 | 117.76 | 122.66 | 117.60 | 122.27 | +2.70% | 7,763,500 |
| 2026-02-19 | 118.96 | 121.44 | 117.61 | 119.06 | +1.95% | 7,042,300 |
| 2026-02-18 | 114.85 | 117.46 | 112.86 | 116.78 | +0.59% | 5,783,400 |
| 2026-02-17 | 116.25 | 119.05 | 114.97 | 116.09 | -1.19% | 5,303,700 |
| 2026-02-13 | 115.47 | 120.83 | 114.22 | 117.49 | +4.14% | 10,480,400 |
| 2026-02-12 | 117.50 | 120.92 | 111.20 | 112.82 | -9.13% | 11,756,600 |
| 2026-02-11 | 127.69 | 128.06 | 122.29 | 124.16 | -1.47% | 5,431,200 |
| 2026-02-10 | 122.55 | 126.63 | 122.45 | 126.01 | +4.22% | 6,194,100 |
| 2026-02-09 | 120.30 | 122.00 | 117.86 | 120.91 | -0.12% | 5,016,800 |
| 2026-02-06 | 116.90 | 122.57 | 116.50 | 121.05 | +4.91% | 7,918,000 |
| 2026-02-05 | 120.25 | 122.72 | 113.05 | 115.39 | -5.45% | 9,298,400 |
| 2026-02-04 | 118.16 | 123.04 | 116.82 | 122.04 | +4.17% | 10,914,500 |
| 2026-02-03 | 119.98 | 121.20 | 116.20 | 117.15 | -1.69% | 8,764,600 |
| 2026-02-02 | 114.54 | 119.30 | 114.39 | 119.16 | +4.12% | 8,019,700 |
| 2026-01-30 | 116.82 | 116.90 | 112.26 | 114.44 | -3.42% | 10,734,700 |
| 2026-01-29 | 115.67 | 119.10 | 115.31 | 118.49 | +1.00% | 6,246,400 |
| 2026-01-28 | 115.40 | 118.50 | 114.22 | 117.32 | +2.32% | 5,300,400 |
| 2026-01-27 | 116.78 | 117.84 | 114.48 | 114.66 | -1.10% | 5,058,300 |
| 2026-01-26 | 115.01 | 117.29 | 115.01 | 115.93 | +0.43% | 6,309,400 |
| 2026-01-23 | 115.42 | 115.99 | 113.76 | 115.43 | -1.49% | 6,342,800 |
| 2026-01-22 | 114.23 | 119.59 | 113.98 | 117.17 | +3.45% | 8,372,200 |
| 2026-01-21 | 112.33 | 114.42 | 110.22 | 113.26 | +1.97% | 9,162,300 |
| 2026-01-20 | 116.51 | 117.05 | 110.84 | 111.07 | -7.85% | 11,625,700 |
| 2026-01-16 | 120.21 | 122.99 | 119.22 | 120.53 | +0.73% | 9,023,300 |
| 2026-01-15 | 121.81 | 123.65 | 119.48 | 119.66 | +0.82% | 6,834,000 |
| 2026-01-14 | 119.15 | 122.07 | 117.93 | 118.69 | -0.81% | 4,788,300 |
| 2026-01-13 | 121.50 | 121.88 | 118.91 | 119.66 | -0.67% | 5,641,600 |
| 2026-01-12 | 119.00 | 122.08 | 118.71 | 120.47 | -0.12% | 5,203,400 |
| 2026-01-09 | 119.98 | 121.01 | 117.32 | 120.62 | +1.79% | 7,001,500 |
| 2026-01-08 | 117.56 | 119.37 | 114.79 | 118.50 | -1.31% | 11,522,100 |
| 2026-01-07 | 123.00 | 123.30 | 118.75 | 120.07 | -3.11% | 10,343,400 |
| 2026-01-06 | 125.10 | 126.20 | 121.83 | 123.93 | -0.06% | 6,595,600 |
| 2026-01-05 | 129.56 | 131.19 | 122.09 | 124.01 | -2.97% | 8,471,000 |
| 2026-01-02 | 128.40 | 129.35 | 125.75 | 127.80 | +1.53% | 4,959,300 |
| 2025-12-31 | 128.17 | 128.41 | 125.78 | 125.88 | -1.59% | 2,925,700 |
| 2025-12-30 | 126.94 | 128.45 | 126.90 | 127.92 | +0.36% | 2,754,500 |
| 2025-12-29 | 128.15 | 129.35 | 127.11 | 127.46 | -1.38% | 3,112,000 |
| 2025-12-26 | 128.65 | 129.67 | 128.00 | 129.24 | +0.67% | 2,733,200 |
| 2025-12-24 | 126.69 | 129.05 | 126.21 | 128.38 | +0.60% | 1,756,000 |
| 2025-12-23 | 126.33 | 128.63 | 126.33 | 127.62 | +0.80% | 3,494,400 |
| 2025-12-22 | 128.77 | 128.85 | 125.36 | 126.61 | +0.15% | 4,852,700 |
| 2025-12-19 | 123.96 | 127.15 | 123.70 | 126.42 | +2.83% | 9,715,400 |
| 2025-12-18 | 128.01 | 128.69 | 122.10 | 122.94 | -3.87% | 9,344,800 |
| 2025-12-17 | 133.47 | 133.74 | 126.61 | 127.89 | -4.38% | 6,125,700 |
| 2025-12-16 | 130.29 | 135.00 | 130.02 | 133.75 | +2.48% | 5,365,600 |
| 2025-12-15 | 131.30 | 133.43 | 129.61 | 130.51 | +0.41% | 5,336,200 |
| 2025-12-12 | 138.50 | 139.49 | 129.44 | 129.98 | -6.22% | 9,299,000 |
| 2025-12-11 | 138.83 | 139.06 | 134.68 | 138.60 | -1.44% | 4,933,500 |
| 2025-12-10 | 138.05 | 141.13 | 136.26 | 140.63 | +1.74% | 4,576,000 |
| 2025-12-09 | 139.04 | 139.92 | 137.12 | 138.22 | -1.56% | 3,464,800 |
| 2025-12-08 | 138.62 | 142.34 | 138.60 | 140.41 | +1.08% | 3,915,400 |
| 2025-12-05 | 138.95 | 139.20 | 136.11 | 138.91 | -0.06% | 5,001,600 |
| 2025-12-04 | 134.00 | 139.31 | 132.61 | 138.99 | +4.01% | 6,857,100 |
| 2025-12-03 | 135.40 | 136.11 | 133.24 | 133.63 | -1.71% | 5,630,700 |
| 2025-12-02 | 135.01 | 138.04 | 134.81 | 135.95 | +2.92% | 6,981,600 |
| 2025-12-01 | 131.71 | 132.14 | 127.77 | 132.09 | -0.94% | 6,720,100 |
| 2025-11-28 | 134.17 | 134.50 | 130.01 | 133.35 | +0.07% | 5,612,600 |
| 2025-11-26 | 133.58 | 135.35 | 128.08 | 133.26 | +5.83% | 16,424,900 |
| 2025-11-25 | 123.09 | 127.12 | 123.05 | 125.92 | -1.02% | 14,794,100 |
| 2025-11-24 | 124.80 | 129.41 | 124.28 | 127.22 | +3.84% | 8,985,900 |
| 2025-11-21 | 118.56 | 123.46 | 116.56 | 122.51 | +4.35% | 8,401,600 |
| 2025-11-20 | 123.65 | 125.68 | 116.75 | 117.40 | -1.66% | 8,855,000 |
| 2025-11-19 | 122.59 | 123.59 | 118.87 | 119.38 | -2.70% | 6,729,200 |
| 2025-11-18 | 120.50 | 126.04 | 119.39 | 122.69 | +0.17% | 10,147,100 |
| 2025-11-17 | 124.00 | 128.41 | 120.01 | 122.48 | -8.43% | 15,291,100 |
| 2025-11-14 | 129.92 | 137.18 | 129.33 | 133.76 | -0.13% | 5,573,300 |
| 2025-11-13 | 139.80 | 140.15 | 132.30 | 133.94 | -4.81% | 6,912,000 |
| 2025-11-12 | 140.65 | 143.79 | 139.75 | 140.71 | +1.41% | 5,503,000 |
| 2025-11-11 | 140.30 | 141.00 | 136.29 | 138.76 | -2.75% | 7,116,100 |
| 2025-11-10 | 149.74 | 150.05 | 141.09 | 142.69 | -2.73% | 8,203,600 |
| 2025-11-07 | 147.99 | 147.99 | 143.08 | 146.70 | -1.66% | 5,780,800 |
| 2025-11-06 | 152.74 | 155.00 | 148.82 | 149.18 | -2.12% | 4,255,100 |
| 2025-11-05 | 152.10 | 154.93 | 149.15 | 152.41 | -1.44% | 7,326,500 |
| 2025-11-04 | 155.47 | 157.92 | 153.31 | 154.64 | -3.42% | 5,330,200 |
| 2025-11-03 | 167.15 | 168.08 | 159.86 | 160.11 | -1.17% | 4,614,600 |
| 2025-10-31 | 162.94 | 163.38 | 158.00 | 162.01 | +0.62% | 4,079,200 |
| 2025-10-30 | 160.89 | 164.07 | 160.21 | 161.01 | -1.58% | 3,105,200 |
| 2025-10-29 | 167.00 | 167.94 | 161.97 | 163.60 | -0.78% | 4,511,500 |
| 2025-10-28 | 162.42 | 167.00 | 160.68 | 164.88 | +1.66% | 6,446,400 |
| 2025-10-27 | 160.50 | 162.37 | 159.16 | 162.19 | +2.24% | 5,480,000 |
| 2025-10-24 | 157.60 | 159.94 | 156.80 | 158.64 | +2.86% | 5,081,500 |
| 2025-10-23 | 150.00 | 155.34 | 149.60 | 154.23 | +2.73% | 5,817,200 |
| 2025-10-22 | 150.20 | 151.39 | 145.25 | 150.13 | +0.47% | 6,136,700 |
| 2025-10-21 | 147.95 | 151.30 | 145.09 | 149.43 | +1.05% | 5,191,400 |
| 2025-10-20 | 150.19 | 151.41 | 147.13 | 147.87 | -1.15% | 5,829,600 |
| 2025-10-17 | 150.42 | 151.24 | 147.29 | 149.59 | -1.14% | 5,301,500 |
| 2025-10-16 | 155.29 | 158.50 | 149.67 | 151.31 | -1.55% | 6,947,600 |
| 2025-10-15 | 152.17 | 155.78 | 151.42 | 153.70 | +3.31% | 5,804,500 |
| 2025-10-14 | 149.98 | 152.56 | 148.10 | 148.77 | -3.02% | 7,096,400 |
| 2025-10-13 | 155.55 | 155.55 | 151.11 | 153.40 | +1.88% | 6,800,900 |
| 2025-10-10 | 157.57 | 159.28 | 150.42 | 150.57 | -3.45% | 11,749,100 |
| 2025-10-09 | 164.32 | 164.94 | 155.15 | 155.95 | -5.21% | 13,275,600 |
| 2025-10-08 | 154.71 | 166.10 | 154.00 | 164.53 | +9.05% | 18,937,900 |
| 2025-10-07 | 152.80 | 154.70 | 144.40 | 150.87 | +3.51% | 18,683,200 |
| 2025-10-06 | 145.52 | 149.28 | 144.26 | 145.76 | +3.57% | 10,454,700 |
| 2025-10-03 | 148.26 | 149.20 | 140.41 | 140.74 | -4.50% | 6,526,700 |
| 2025-10-02 | 150.49 | 152.10 | 144.61 | 147.37 | -1.54% | 7,490,800 |
| 2025-10-01 | 140.91 | 149.68 | 140.40 | 149.68 | +5.58% | 13,612,000 |
| 2025-09-30 | 134.00 | 141.77 | 134.00 | 141.77 | +5.88% | 9,934,600 |
| 2025-09-29 | 132.13 | 134.59 | 132.13 | 133.90 | +2.40% | 3,833,400 |
| 2025-09-26 | 128.01 | 131.11 | 127.60 | 130.76 | -0.15% | 3,841,000 |
| 2025-09-25 | 129.38 | 131.26 | 127.12 | 130.96 | -0.86% | 4,758,900 |
| 2025-09-24 | 135.00 | 135.50 | 131.72 | 132.09 | -1.67% | 3,921,900 |
| 2025-09-23 | 136.08 | 137.35 | 133.25 | 134.34 | -0.99% | 4,750,800 |
| 2025-09-22 | 132.62 | 137.98 | 131.81 | 135.69 | +2.84% | 10,255,200 |
| 2025-09-19 | 132.95 | 133.97 | 131.94 | 131.94 | -0.13% | 9,052,000 |
| 2025-09-18 | 131.97 | 133.65 | 131.46 | 132.11 | +1.36% | 5,528,900 |
| 2025-09-17 | 128.10 | 133.00 | 127.90 | 130.34 | +2.08% | 8,237,000 |
| 2025-09-16 | 127.64 | 128.69 | 125.90 | 127.68 | +0.69% | 4,461,300 |
| 2025-09-15 | 126.39 | 128.31 | 125.01 | 126.80 | +1.41% | 5,734,400 |
| 2025-09-12 | 125.90 | 127.64 | 124.97 | 125.04 | -0.26% | 4,365,700 |
| 2025-09-11 | 124.91 | 128.76 | 124.52 | 125.37 | +0.74% | 6,159,400 |
| 2025-09-10 | 123.43 | 127.12 | 123.42 | 124.45 | +2.61% | 8,447,200 |
| 2025-09-09 | 120.87 | 121.71 | 118.15 | 121.29 | -1.39% | 10,704,400 |
| 2025-09-08 | 125.30 | 125.61 | 122.79 | 123.00 | -1.47% | 5,187,100 |
| 2025-09-05 | 127.25 | 128.42 | 123.28 | 124.83 | -1.45% | 6,413,100 |
| 2025-09-04 | 124.03 | 127.35 | 122.92 | 126.67 | +2.14% | 7,053,800 |
| 2025-09-03 | 121.70 | 124.03 | 120.90 | 124.02 | +2.53% | 5,966,800 |
| 2025-09-02 | 119.11 | 121.38 | 117.70 | 120.96 | -0.97% | 8,969,900 |
| 2025-08-29 | 124.03 | 124.90 | 119.63 | 122.15 | -8.88% | 24,363,200 |
| 2025-08-28 | 133.70 | 135.18 | 132.74 | 134.05 | +1.17% | 11,144,100 |
| 2025-08-27 | 130.93 | 132.67 | 130.65 | 132.50 | +1.15% | 3,799,300 |
| 2025-08-26 | 131.19 | 132.50 | 130.27 | 130.99 | -0.02% | 3,735,700 |
| 2025-08-25 | 130.49 | 132.15 | 129.77 | 131.01 | +0.13% | 3,202,700 |
| 2025-08-22 | 128.85 | 132.05 | 128.12 | 130.84 | +2.35% | 3,786,000 |
| 2025-08-21 | 129.31 | 130.31 | 127.55 | 127.83 | -0.51% | 4,057,800 |
| 2025-08-20 | 134.00 | 134.00 | 126.84 | 128.48 | -4.97% | 7,222,700 |
| 2025-08-19 | 137.88 | 138.71 | 134.58 | 135.20 | -2.12% | 3,570,100 |
| 2025-08-18 | 138.28 | 139.38 | 137.72 | 138.13 | -0.11% | 3,202,500 |
| 2025-08-15 | 140.71 | 141.15 | 137.43 | 138.28 | -0.42% | 3,448,200 |
| 2025-08-14 | 137.11 | 139.82 | 136.75 | 138.86 | -0.20% | 3,813,800 |
| 2025-08-13 | 140.32 | 140.60 | 136.06 | 139.14 | -1.77% | 6,025,200 |
| 2025-08-12 | 139.49 | 142.11 | 138.67 | 141.64 | +2.40% | 4,856,200 |
| 2025-08-11 | 138.00 | 140.48 | 137.02 | 138.32 | +0.52% | 4,402,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+35.26%). Worst month: Jul (-4.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dell Technologies Inc's (DELL) latest close?
453.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is DELL's 52-week high and low?
485.70 high and 110.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Dell Technologies Inc's strongest and weakest month historically?
Historically, DELL's strongest calendar month has been May (average +35.26%) and its weakest Jul (average -4.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.