Dell Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	100.52	100.70	99.82	99.82	99.82	-0.60%	-
Feb 19, 2026	98.18	102.14	97.94	100.42	100.42	3.47%	119
Feb 18, 2026	97.51	97.69	97.05	97.05	97.05	-0.83%	15
Feb 17, 2026	97.73	97.86	97.46	97.86	97.86	-0.67%	-
Feb 16, 2026	98.51	99.70	98.45	98.52	98.52	3.35%	110
Feb 13, 2026	94.48	95.33	94.48	95.33	95.33	0.82%	250
Feb 12, 2026	102.98	102.98	94.35	94.55	94.55	-10.99%	215
Feb 11, 2026	105.06	106.42	104.96	106.22	106.22	0.68%	130
Feb 10, 2026	100.32	105.50	100.32	105.50	105.50	3.82%	94
Feb 9, 2026	101.34	101.62	100.28	101.62	101.62	3.56%	301
Feb 6, 2026	96.51	99.60	96.51	98.13	98.13	0.60%	51
Feb 5, 2026	102.70	103.00	97.54	97.54	97.54	-2.67%	230
Feb 4, 2026	99.95	100.22	99.67	100.22	100.22	-0.10%	-
Feb 3, 2026	100.82	102.44	99.61	100.32	100.32	1.68%	564
Feb 2, 2026	93.53	98.66	93.53	98.66	98.66	3.85%	797
Jan 30, 2026	96.59	98.62	95.00	95.00	95.00	-2.74%	111
Jan 29, 2026	96.97	97.68	95.84	97.68	97.68	2.03%	210
Jan 28, 2026	95.86	97.29	95.58	95.74	95.74	0.38%	880
Jan 27, 2026	97.14	99.00	95.38	95.38	95.38	-0.76%	35
Jan 26, 2026	97.50	97.62	96.11	96.11	96.11	-1.97%	286
Jan 23, 2026	98.80	100.52	97.05	98.04	98.04	-2.62%	922
Jan 22, 2026	96.85	100.68	96.85	100.68	100.68	3.27%	490
Jan 21, 2026	96.07	98.01	95.00	97.49	97.49	2.13%	360
Jan 20, 2026	100.20	100.20	95.46	95.46	95.46	-6.69%	241
Jan 19, 2026	102.00	102.30	100.70	102.30	101.85	-1.25%	285
Jan 16, 2026	103.06	104.80	102.94	103.60	103.14	-2.67%	140
Jan 15, 2026	103.88	106.50	103.88	106.44	105.97	4.01%	316
Jan 14, 2026	103.74	103.74	101.56	102.34	101.89	0.33%	100
Jan 13, 2026	102.22	102.36	102.00	102.00	101.55	-1.92%	233
Jan 12, 2026	101.54	104.84	100.84	104.00	103.54	2.91%	240
Jan 9, 2026	100.86	103.06	100.86	101.06	100.61	1.83%	61
Jan 8, 2026	101.50	101.92	98.60	99.24	98.80	-3.65%	177
Jan 7, 2026	106.72	106.72	102.12	103.00	102.54	-2.24%	458
Jan 6, 2026	105.66	106.32	105.04	105.36	104.89	0.71%	612
Jan 5, 2026	108.92	110.94	104.62	104.62	104.16	-4.40%	1,080
Jan 2, 2026	106.96	109.44	106.94	109.44	108.95	1.33%	30
Dec 30, 2025	108.00	108.00	108.00	108.00	107.52	-0.52%	46
Dec 29, 2025	108.90	109.70	108.02	108.56	108.08	2.82%	159
Dec 23, 2025	106.62	107.76	105.58	105.58	105.11	-1.73%	40
Dec 22, 2025	107.94	109.34	107.10	107.44	106.96	0.09%	684
Dec 19, 2025	105.26	107.34	105.00	107.34	106.86	1.23%	157
Dec 18, 2025	108.20	109.22	106.04	106.04	105.57	-2.63%	140
Dec 17, 2025	113.54	115.48	108.88	108.90	108.42	-3.47%	163
Dec 16, 2025	110.00	113.60	109.10	112.82	112.32	1.77%	277
Dec 15, 2025	112.42	112.42	110.54	110.86	110.37	-0.22%	39
Dec 12, 2025	116.78	116.86	111.10	111.10	110.61	-3.96%	155
Dec 11, 2025	117.88	120.08	115.68	115.68	115.17	-4.19%	122
Dec 10, 2025	118.02	120.74	117.88	120.74	120.20	1.89%	29
Dec 9, 2025	120.04	120.08	118.38	118.50	117.97	-2.37%	60
Dec 8, 2025	118.22	121.58	118.22	121.38	120.84	3.06%	184