Get the Stockscreener App
210.17
0.58%
1.22
After Hours:
210.70
0.53
+0.25%
Overview
News
Price History
Option Chain
Financials
Why DELL Down?
Discussions
Forecast
Dividend History
Dell Technologies Inc Stock (DELL) Price History
The historical daily chart and data for Dell Technologies Inc stock (DELL), show that the latest closing stock price as of May 01, 2026, is $210.17.
- Dell Technologies Inc all-time high stock price is $221.50, occurred on April 27, 2026.
- The lowest Dell Technologies Inc stock price recorded was $23.27 on September 06, 2016. Since then, Dell Technologies Inc's stock price has risen over 803.30% to $210.17 now.
- The 52-week high stock price for DELL is $221.50, representing a 5.39% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for DELL is $92.53, indicating a -55.97% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Dell Technologies Inc (DELL) stock in the beginning of 2025 was $56.98. The stock closed the year at $40.22, a loss of over -29.41% for the year.
The table below shows more information about DELL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $212.8 | $206.4 | $6.33 | 2,998,280.0 | +0.58% |
| Apr 30, 2026 | $209.2 | $200.8 | $8.31 | 5,619,029.0 | +1.60% |
| Apr 29, 2026 | $207.9 | $203.3 | $4.67 | 3,620,403.0 | -0.13% |
| Apr 28, 2026 | $210.5 | $201.6 | $8.95 | 4,419,806.0 | -4.65% |
| Apr 27, 2026 | $221.5 | $212.8 | $8.74 | 5,816,117.0 | -0.06% |
| Apr 24, 2026 | $219.0 | $209.5 | $9.50 | 4,615,091.0 | +1.86% |
| Apr 23, 2026 | $219.3 | $210.7 | $8.58 | 4,390,387.0 | -1.17% |
| Apr 22, 2026 | $217.4 | $209.5 | $7.89 | 5,468,845.0 | +1.08% |
| Apr 21, 2026 | $214.3 | $205.3 | $8.98 | 9,044,223.0 | +3.98% |
| Apr 20, 2026 | $205.8 | $196.5 | $9.24 | 7,135,628.0 | +3.91% |
| Apr 17, 2026 | $197.3 | $191.8 | $5.59 | 6,266,287.0 | +1.79% |
| Apr 16, 2026 | $193.8 | $178.5 | $15.30 | 11,446,912.0 | +8.92% |
| Apr 15, 2026 | $183.0 | $177.0 | $5.99 | 7,771,003.0 | -3.92% |
| Apr 14, 2026 | $186.8 | $180.1 | $6.69 | 6,246,060.0 | -2.78% |
| Apr 13, 2026 | $191.4 | $177.5 | $13.87 | 10,443,671.0 | +6.74% |
| Apr 10, 2026 | $184.0 | $177.0 | $6.96 | 4,275,146.0 | -2.02% |
| Apr 09, 2026 | $187.8 | $179.7 | $8.11 | 4,490,116.0 | -2.16% |
| Apr 08, 2026 | $189.7 | $182.7 | $7.08 | 7,204,866.0 | +4.38% |
| Apr 07, 2026 | $178.8 | $172.2 | $6.62 | 5,663,229.0 | +2.60% |
| Apr 06, 2026 | $176.5 | $172.8 | $3.71 | 3,915,469.0 | -0.68% |
| Apr 02, 2026 | $174.4 | $166.5 | $7.88 | 5,212,472.0 | +2.95% |
Dell Technologies Inc Stock (DELL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dell Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DELL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dell Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dell Technologies Inc Stock (DELL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $212.8 | $206.4 | $6.33 | 2,998,280.0 | +0.00% |
| Apr, 2026 | $221.5 | $164.8 | $56.74 | 133,386,877.0 | +28.05% |
| Mar, 2026 | $186.4 | $137.5 | $48.89 | 215,469,811.0 | +10.84% |
| Feb, 2026 | $148.9 | $111.2 | $37.66 | 176,568,133.0 | +29.40% |
| Jan, 2026 | $131.2 | $110.2 | $20.97 | 148,766,368.0 | -9.09% |
Dell Technologies Inc Stock (DELL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $142.3 | $122.1 | $20.24 | 111,170,127.0 | -4.07% |
| Nov, 2025 | $168.1 | $116.6 | $51.52 | 158,410,912.0 | -17.69% |
| Oct, 2025 | $167.9 | $140.4 | $27.54 | 183,851,573.0 | +14.28% |
| Sep, 2025 | $141.8 | $117.7 | $24.07 | 136,968,504.0 | +16.06% |
| Aug, 2025 | $142.1 | $119.6 | $22.48 | 119,462,877.0 | -7.94% |
| Jul, 2025 | $136.1 | $120.1 | $16.03 | 98,691,901.0 | +8.23% |
| Jun, 2025 | $127.1 | $106.4 | $20.77 | 123,247,147.0 | +10.18% |
| May, 2025 | $117.0 | $91.79 | $25.18 | 134,262,690.0 | +21.26% |
| Apr, 2025 | $95.72 | $66.25 | $29.47 | 200,909,190.0 | +0.67% |
| Mar, 2025 | $103.8 | $88.33 | $15.44 | 138,598,424.0 | -11.30% |
| Feb, 2025 | $122.3 | $98.36 | $23.90 | 168,469,956.0 | -0.81% |
| Jan, 2025 | $125.8 | $100.0 | $25.73 | 164,532,882.0 | -10.10% |
Dell Technologies Inc Stock (DELL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.7 | $110.2 | $19.48 | 142,226,319.0 | -10.01% |
| Nov, 2024 | $147.7 | $121.3 | $26.36 | 175,319,015.0 | +3.20% |
| Oct, 2024 | $134.0 | $112.1 | $21.85 | 140,311,434.0 | +4.29% |
| Sep, 2024 | $127.0 | $101.4 | $25.59 | 255,302,621.0 | +2.60% |
| Aug, 2024 | $117.7 | $86.93 | $30.79 | 267,154,351.0 | +1.64% |
| Jul, 2024 | $150.2 | $105.8 | $44.46 | 222,396,880.0 | -17.57% |
| Jun, 2024 | $161.5 | $127.6 | $33.93 | 356,234,013.0 | -1.18% |
| May, 2024 | $179.7 | $117.4 | $62.27 | 285,881,032.0 | +11.97% |
| Apr, 2024 | $136.2 | $114.2 | $21.91 | 173,000,002.0 | +9.23% |
| Mar, 2024 | $131.1 | $104.7 | $26.40 | 231,080,968.0 | +20.55% |
| Feb, 2024 | $94.99 | $80.49 | $14.50 | 92,918,395.0 | +14.21% |
| Jan, 2024 | $86.45 | $74.32 | $12.13 | 83,573,131.0 | +8.34% |
0.69%
7.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):