Get the Stockscreener App
155.95
5.21%
-8.58
After Hours:
156.40
0.45
+0.29%
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 October 09, 2025, is $155.95.
- Dell Technologies Inc all-time high stock price is $179.70, occurred on May 29, 2024.
- 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 570.27% to $155.95 now.
- The 52-week high stock price for DELL is $166.10, representing a 6.51% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for DELL is $66.25, indicating a -57.52% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Dell Technologies Inc (DELL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $164.9 | $155.2 | $9.79 | 13,241,319.0 | -5.21% |
| Oct 08, 2025 | $166.1 | $154.0 | $12.10 | 18,890,101.0 | +9.05% |
| Oct 07, 2025 | $154.7 | $144.4 | $10.30 | 18,650,825.0 | +3.51% |
| Oct 06, 2025 | $149.3 | $144.3 | $5.02 | 10,445,531.0 | +3.57% |
| Oct 03, 2025 | $149.2 | $140.4 | $8.79 | 6,497,549.0 | -4.50% |
| Oct 02, 2025 | $152.1 | $144.6 | $7.49 | 7,483,873.0 | -1.54% |
| Oct 01, 2025 | $149.7 | $140.4 | $9.28 | 13,579,885.0 | +5.58% |
| Sep 30, 2025 | $141.8 | $134.0 | $7.77 | 9,914,483.0 | +5.88% |
| Sep 29, 2025 | $134.6 | $132.1 | $2.47 | 3,818,029.0 | +2.40% |
| Sep 26, 2025 | $131.1 | $127.6 | $3.51 | 3,842,339.0 | -0.15% |
| Sep 25, 2025 | $131.3 | $127.1 | $4.14 | 4,751,365.0 | -0.86% |
| Sep 24, 2025 | $135.5 | $131.7 | $3.78 | 3,908,361.0 | -1.67% |
| Sep 23, 2025 | $137.3 | $133.2 | $4.09 | 4,659,298.0 | -0.99% |
| Sep 22, 2025 | $138.0 | $131.8 | $6.17 | 10,144,882.0 | +2.84% |
| Sep 19, 2025 | $134.0 | $131.9 | $2.03 | 9,040,164.0 | -0.13% |
| Sep 18, 2025 | $133.6 | $131.5 | $2.19 | 5,522,215.0 | +1.36% |
| Sep 17, 2025 | $133.0 | $127.9 | $5.10 | 8,217,893.0 | +2.08% |
| Sep 16, 2025 | $128.7 | $125.9 | $2.79 | 4,458,202.0 | +0.69% |
| Sep 15, 2025 | $128.3 | $125.0 | $3.30 | 5,725,604.0 | +1.41% |
| Sep 12, 2025 | $127.6 | $125.0 | $2.67 | 4,362,431.0 | -0.26% |
| Sep 11, 2025 | $128.8 | $124.5 | $4.24 | 6,120,710.0 | +0.74% |
| Sep 10, 2025 | $127.1 | $123.4 | $3.70 | 8,436,165.0 | +2.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $166.1 | $140.4 | $25.70 | 102,030,402.0 | +10.00% |
| 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% |
Dell Technologies Inc Stock (DELL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.45 | $67.51 | $9.94 | 92,784,434.0 | +0.83% |
| Nov, 2023 | $76.09 | $66.75 | $9.34 | 86,205,935.0 | +13.39% |
| Oct, 2023 | $70.77 | $63.90 | $6.87 | 103,611,291.0 | -2.89% |
| Sep, 2023 | $72.82 | $63.86 | $8.96 | 123,084,995.0 | +22.51% |
| Aug, 2023 | $58.72 | $52.05 | $6.67 | 80,941,441.0 | +6.27% |
| Jul, 2023 | $56.10 | $52.36 | $3.74 | 73,444,933.0 | -2.20% |
| Jun, 2023 | $54.61 | $44.71 | $9.90 | 120,813,643.0 | +20.75% |
| May, 2023 | $49.05 | $43.38 | $5.66 | 91,855,819.0 | +3.04% |
| Apr, 2023 | $45.65 | $39.90 | $5.75 | 81,860,963.0 | +8.16% |
| Mar, 2023 | $40.99 | $35.96 | $5.03 | 117,197,457.0 | -1.06% |
| Feb, 2023 | $43.82 | $40.31 | $3.51 | 68,063,855.0 | +0.05% |
| Jan, 2023 | $43.10 | $38.99 | $4.11 | 58,672,072.0 | +0.99% |
1.18%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):