Dell Technologies Inc.DELL · NASDAQ · USD
Market performance
2026-10-30 · NYSE · USD$424.30
-51.21 (-10.77%)2025-10-302026-10-30
Trading days502 Volume (shares)10,496,610.4725 Day range$413.00 – $441.08
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 419.03 | 441.0757 | 413 | 424.3 | 10,496,610.4725 |
| 2026-10-29 | 488.28 | 493.4979 | 472.17 | 475.51 | 3,398,287 |
| 2026-10-28 | 504.08 | 507 | 487.5 | 493.79 | 4,074,738.8027 |
| 2026-10-27 | 474 | 507.385 | 472.43 | 501.96 | 6,416,490.8019 |
| 2026-10-26 | 466.2 | 475.38 | 450.9 | 467.09 | 4,776,067.2807 |
| 2026-10-23 | 451.615 | 464.805 | 449.7201 | 456.44 | 4,336,461.1577 |
| 2026-10-22 | 461.105 | 473.01 | 446.91 | 452.95 | 6,610,253.3806 |
| 2026-10-21 | 497 | 502 | 480.52 | 485.88 | 6,867,342.4498 |
| 2026-10-20 | 444.5 | 467.7899 | 439.5 | 461.56 | 5,488,089.8215 |
| 2026-10-19 | 470.5 | 471.765 | 448.5463 | 455.44 | 6,649,832.0379 |
| 2026-10-16 | 473.37 | 473.5 | 450 | 451.71 | 8,416,299.5213 |
| 2026-10-15 | 471.21 | 482 | 452.4201 | 473.39 | 16,432,823.6473 |
| 2026-10-14 | 547.99 | 548.385 | 502.32 | 507.93 | 11,743,936.0758 |
| 2026-10-13 | 556.62 | 579.74 | 548.4 | 572.47 | 5,547,074.9389 |
| 2026-10-12 | 581.73 | 585.3237 | 565 | 576.76 | 5,254,686.5917 |
| 2026-10-09 | 581.65 | 595.06 | 566.2 | 586.06 | 5,516,024.6535 |
| 2026-10-08 | 568.8 | 585.745 | 564.51 | 574.55 | 5,175,175.8747 |
| 2026-10-07 | 563.27 | 585 | 560.38 | 578.96 | 3,993,301.9975 |
| 2026-10-06 | 571.23 | 574.58 | 569.91 | 572.96 | 5,556,411 |
| 2026-10-05 | 564.2 | 576.46 | 559.6 | 570.92 | 5,419,611 |
| 2026-10-02 | 554.25 | 567.9999 | 548.01 | 562.52 | 5,508,592.7202 |
| 2026-10-01 | 541 | 550.285 | 520.18 | 541.74 | 6,679,146.9957 |
| 2026-09-30 | 546.48 | 553.48 | 537.67 | 537.95 | 4,903,390.5238 |
| 2026-09-29 | 550.73 | 551.39 | 536.58 | 539.59 | 5,748,708.0917 |
| 2026-09-28 | 551.74 | 557 | 535.5 | 543.43 | 6,863,140.1558 |
| 2026-09-25 | 546.29 | 573.8 | 541.2351 | 562.89 | 8,729,823.2905 |
| 2026-09-24 | 535.97 | 549.85 | 530.45 | 536.02 | 7,962,968.8393 |
| 2026-09-23 | 559 | 570.72 | 542.2303 | 549.83 | 8,252,347.7204 |
| 2026-09-22 | 569.8 | 574.6 | 547.71 | 548.92 | 9,781,562.9417 |
| 2026-09-21 | 586.77 | 592.44 | 567.38 | 575.31 | 7,736,621.6559 |
| 2026-09-18 | 593.15 | 595.51 | 568.06 | 568.06 | 11,739,108.8036 |
| 2026-09-17 | 570.4 | 593.9799 | 565.5 | 588.4 | 9,350,696.4962 |
| 2026-09-16 | 553.625 | 576.75 | 550.09 | 563.29 | 13,108,085.2442 |
| 2026-09-15 | 541.55 | 568.67 | 539 | 543.51 | 9,830,597.706 |
| 2026-09-14 | 538.57 | 546.29 | 525.85 | 534.28 | 9,173,770.6567 |
| 2026-09-11 | 518.07 | 567.75 | 517.515 | 567.29 | 14,473,457.7533 |
| 2026-09-10 | 523.825 | 530.51 | 506.25 | 506.62 | 5,917,232.7772 |
| 2026-09-09 | 538.47 | 562.9899 | 532.3926 | 535.25 | 7,282,344.1092 |
| 2026-09-08 | 521.15 | 538.47 | 515.5601 | 533.88 | 6,662,471.2524 |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.14 | 11,118,744.3898 |
| 2026-09-03 | 486.31 | 530.78 | 478.3064 | 516.39 | 20,327,994.163 |
| 2026-09-02 | 462.05 | 497.9899 | 432.2651 | 492.2 | 36,720,176.6024 |
| 2026-09-01 | 455.69 | 463 | 421.8901 | 425 | 15,947,971.3378 |
| 2026-08-31 | 459.85 | 474.49 | 456.01 | 456.01 | 7,686,469.6099 |
| 2026-08-28 | 467.58 | 474.74 | 452.8993 | 456.24 | 3,954,914.0733 |
| 2026-08-27 | 466.68 | 472.5 | 459.13 | 472.26 | 4,651,803.4581 |
| 2026-08-26 | 449.58 | 469.4 | 449.58 | 463.82 | 4,459,561.4402 |
| 2026-08-25 | 442.89 | 457.99 | 441.7 | 451.5 | 3,903,735.8236 |
| 2026-08-24 | 438.21 | 451.57 | 424 | 433.19 | 4,342,278.7068 |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | 3,687,744.5459 |