Get the Stockscreener App
252.80
4.06%
9.87
After Hours:
254.30
1.50
+0.59%
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 21, 2026, is $252.80.
- Dell Technologies Inc all-time high stock price is $263.99, occurred on May 08, 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 986.52% to $252.80 now.
- The 52-week high stock price for DELL is $263.99, representing a 4.43% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for DELL is $106.38, indicating a -57.92% decrease from the current share price, occurred on June 02, 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 21, 2026 | $254.4 | $240.3 | $14.11 | 5,048,980.0 | +4.06% |
| May 20, 2026 | $246.9 | $237.2 | $9.74 | 4,301,066.0 | +3.26% |
| May 19, 2026 | $239.8 | $227.3 | $12.48 | 4,075,695.0 | -1.16% |
| May 18, 2026 | $244.9 | $232.2 | $12.75 | 5,117,478.0 | -1.64% |
| May 15, 2026 | $246.9 | $236.8 | $10.07 | 4,821,772.0 | -2.38% |
| May 14, 2026 | $260.5 | $240.8 | $19.73 | 6,231,974.0 | +1.65% |
| May 13, 2026 | $247.0 | $236.8 | $10.20 | 4,967,173.0 | +2.06% |
| May 12, 2026 | $242.5 | $228.5 | $14.01 | 7,128,261.0 | -3.28% |
| May 11, 2026 | $255.4 | $242.0 | $13.45 | 11,205,638.0 | -5.15% |
| May 08, 2026 | $264.0 | $233.6 | $30.40 | 12,098,268.0 | +13.11% |
| May 07, 2026 | $237.8 | $228.0 | $9.75 | 4,836,736.0 | -3.57% |
| May 06, 2026 | $239.4 | $219.6 | $19.85 | 9,156,602.0 | +10.39% |
| May 05, 2026 | $217.4 | $210.9 | $6.46 | 4,296,343.0 | +2.21% |
| May 04, 2026 | $215.0 | $205.7 | $9.28 | 3,837,513.0 | +0.70% |
| 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% |
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 | $264.0 | $205.7 | $58.29 | 95,170,759.0 | +20.99% |
| Apr, 2026 | $221.5 | $164.8 | $56.74 | 130,388,597.0 | +27.31% |
| 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% |
5.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):