VIE:DELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	143.64	149.62	141.94	149.56	149.56	2.59%	216
Apr 1, 2026	143.56	145.78	143.32	145.78	145.78	7.02%	247
Mar 31, 2026	144.74	145.84	136.22	136.22	136.22	-7.93%	741
Mar 30, 2026	149.06	150.76	145.68	147.96	147.96	-0.92%	447
Mar 27, 2026	153.78	153.78	149.34	149.34	149.34	-4.40%	487
Mar 26, 2026	157.90	160.28	156.10	156.22	156.22	0.03%	753
Mar 25, 2026	154.32	158.44	153.02	156.18	156.18	4.66%	503
Mar 24, 2026	142.42	149.22	141.68	149.22	149.22	7.91%	323
Mar 23, 2026	134.78	141.24	134.78	138.28	138.28	-3.58%	437
Mar 20, 2026	138.00	143.42	138.00	143.42	143.42	7.46%	92
Mar 19, 2026	129.74	133.72	128.12	133.46	133.46	0.71%	-
Mar 18, 2026	133.34	133.82	131.88	132.52	132.52	-0.48%	-
Mar 17, 2026	136.08	136.22	133.16	133.16	133.16	-2.25%	-
Mar 16, 2026	133.18	136.22	133.18	136.22	136.22	4.34%	50
Mar 13, 2026	130.42	132.66	130.42	130.56	130.56	-0.09%	-
Mar 12, 2026	126.68	130.68	126.68	130.68	130.68	2.88%	-
Mar 11, 2026	124.20	127.24	123.72	127.02	127.02	2.32%	-
Mar 10, 2026	125.58	126.62	121.44	124.14	124.14	0.52%	-
Mar 9, 2026	123.36	125.06	123.00	123.50	123.50	-2.62%	-
Mar 6, 2026	126.82	126.82	124.16	126.82	126.82	-0.78%	-
Mar 5, 2026	125.92	127.82	125.88	127.82	127.82	1.64%	-
Mar 4, 2026	123.60	127.00	123.60	125.76	125.76	2.59%	580
Mar 3, 2026	128.86	129.28	122.58	122.58	122.58	-4.90%	224
Mar 2, 2026	123.28	128.90	123.28	128.90	128.90	3.83%	1
Feb 27, 2026	115.18	124.14	114.02	124.14	124.14	19.85%	226
Feb 26, 2026	104.42	106.22	103.58	103.58	103.58	-1.30%	2
Feb 25, 2026	101.12	104.94	99.95	104.94	104.94	2.96%	2
Feb 24, 2026	101.64	102.20	101.38	101.92	101.92	-0.04%	2
Feb 23, 2026	102.66	104.04	101.96	101.96	101.96	0.55%	-
Feb 20, 2026	101.88	101.88	101.08	101.40	101.40	0.78%	164
Feb 19, 2026	99.37	101.80	99.12	100.62	100.62	1.62%	184
Feb 18, 2026	98.62	99.14	98.62	99.02	99.02	0.46%	92
Feb 17, 2026	98.50	98.57	97.03	98.57	98.57	-0.28%	-
Feb 16, 2026	99.25	99.57	98.85	98.85	98.85	-1.21%	168
Feb 13, 2026	95.35	100.06	95.35	100.06	100.06	5.40%	299
Feb 12, 2026	103.94	103.94	94.93	94.93	94.93	-9.59%	-
Feb 11, 2026	106.08	107.04	105.00	105.00	105.00	-0.06%	-
Feb 10, 2026	101.34	105.06	101.34	105.06	105.06	3.12%	-
Feb 9, 2026	102.02	102.02	100.60	101.88	101.88	-0.55%	-
Feb 6, 2026	97.89	102.44	97.89	102.44	102.44	5.30%	-
Feb 5, 2026	103.42	103.66	97.28	97.28	97.28	-4.87%	-
Feb 4, 2026	100.70	102.26	100.14	102.26	102.26	1.53%	-
Feb 3, 2026	101.56	101.74	100.72	100.72	100.72	1.63%	10
Feb 2, 2026	94.87	99.10	94.87	99.10	99.10	3.14%	204
Jan 30, 2026	97.10	97.88	96.08	96.08	96.08	-2.75%	-
Jan 29, 2026	97.99	98.80	97.77	98.80	98.80	-0.08%	-
Jan 28, 2026	96.90	98.88	96.46	98.88	98.88	1.72%	-
Jan 27, 2026	98.35	98.40	97.21	97.21	97.21	-0.68%	-
Jan 26, 2026	97.17	97.88	96.72	97.88	97.88	0.26%	10
Jan 23, 2026	100.06	100.06	97.63	97.63	97.63	-3.83%	-