Dell Technologies Inc. (DELL)
NYSE: DELL · Real-Time Price · USD
117.49
+4.67 (4.14%)
At close: Feb 13, 2026, 4:00 PM EST
117.41
-0.08 (-0.06%)
After-hours: Feb 13, 2026, 7:59 PM EST
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 115.47 | 120.83 | 114.22 | 117.49 | 117.49 | 4.14% | 10,436,919 |
| Feb 12, 2026 | 117.50 | 120.92 | 111.20 | 112.82 | 112.82 | -9.13% | 11,756,645 |
| Feb 11, 2026 | 127.69 | 128.06 | 122.29 | 124.16 | 124.16 | -1.47% | 5,431,215 |
| Feb 10, 2026 | 122.55 | 126.63 | 122.45 | 126.01 | 126.01 | 4.22% | 6,194,076 |
| Feb 9, 2026 | 120.30 | 122.00 | 117.86 | 120.91 | 120.91 | -0.12% | 5,016,813 |
| Feb 6, 2026 | 116.90 | 122.57 | 116.50 | 121.05 | 121.05 | 4.91% | 7,918,021 |
| Feb 5, 2026 | 120.25 | 122.72 | 113.05 | 115.39 | 115.39 | -5.45% | 9,298,445 |
| Feb 4, 2026 | 118.16 | 123.04 | 116.82 | 122.04 | 122.04 | 4.17% | 10,914,510 |
| Feb 3, 2026 | 119.98 | 121.20 | 116.20 | 117.15 | 117.15 | -1.69% | 8,547,288 |
| Feb 2, 2026 | 114.54 | 119.30 | 114.39 | 119.16 | 119.16 | 4.12% | 8,019,704 |
| Jan 30, 2026 | 116.82 | 116.90 | 112.26 | 114.44 | 114.44 | -3.42% | 10,734,697 |
| Jan 29, 2026 | 115.67 | 119.10 | 115.31 | 118.49 | 118.49 | 1.00% | 6,246,442 |
| Jan 28, 2026 | 115.40 | 118.50 | 114.22 | 117.32 | 117.32 | 2.32% | 5,300,447 |
| Jan 27, 2026 | 116.78 | 117.84 | 114.48 | 114.66 | 114.66 | -1.10% | 5,035,058 |
| Jan 26, 2026 | 115.01 | 117.29 | 115.01 | 115.93 | 115.93 | 0.43% | 6,309,421 |
| Jan 23, 2026 | 115.42 | 115.99 | 113.76 | 115.43 | 115.43 | -1.49% | 6,342,803 |
| Jan 22, 2026 | 114.23 | 119.59 | 113.98 | 117.17 | 117.17 | 3.45% | 8,372,247 |
| Jan 21, 2026 | 112.33 | 114.42 | 110.22 | 113.26 | 113.26 | 1.97% | 9,162,264 |
| Jan 20, 2026 | 116.51 | 117.05 | 110.84 | 111.07 | 111.07 | -7.85% | 11,502,285 |
| Jan 16, 2026 | 120.21 | 122.99 | 119.22 | 120.53 | 119.96 | 0.73% | 9,023,326 |
| Jan 15, 2026 | 121.81 | 123.65 | 119.48 | 119.66 | 119.10 | 0.82% | 6,834,002 |
| Jan 14, 2026 | 119.15 | 122.07 | 117.93 | 118.69 | 118.13 | -0.81% | 4,788,293 |
| Jan 13, 2026 | 121.50 | 121.88 | 118.91 | 119.66 | 119.10 | -0.67% | 5,641,635 |
| Jan 12, 2026 | 119.00 | 122.08 | 118.71 | 120.47 | 119.90 | -0.12% | 5,203,381 |
| Jan 9, 2026 | 119.98 | 121.01 | 117.32 | 120.62 | 120.05 | 1.79% | 7,001,487 |
| Jan 8, 2026 | 117.56 | 119.37 | 114.79 | 118.50 | 117.94 | -1.31% | 11,522,059 |
| Jan 7, 2026 | 123.00 | 123.30 | 118.75 | 120.07 | 119.51 | -3.11% | 10,343,405 |
| Jan 6, 2026 | 125.10 | 126.20 | 121.83 | 123.93 | 123.35 | -0.06% | 6,595,593 |
| Jan 5, 2026 | 129.56 | 131.19 | 122.09 | 124.01 | 123.43 | -2.97% | 8,471,012 |
| Jan 2, 2026 | 128.40 | 129.35 | 125.75 | 127.80 | 127.20 | 1.53% | 4,959,254 |
| Dec 31, 2025 | 128.17 | 128.41 | 125.78 | 125.88 | 125.29 | -1.59% | 2,925,715 |
| Dec 30, 2025 | 126.94 | 128.45 | 126.90 | 127.92 | 127.32 | 0.36% | 2,754,523 |
| Dec 29, 2025 | 128.15 | 129.35 | 127.11 | 127.46 | 126.86 | -1.38% | 3,111,973 |
| Dec 26, 2025 | 128.65 | 129.67 | 128.00 | 129.24 | 128.63 | 0.67% | 2,733,190 |
| Dec 24, 2025 | 126.69 | 129.05 | 126.21 | 128.38 | 127.78 | 0.60% | 1,755,985 |
| Dec 23, 2025 | 126.33 | 128.63 | 126.33 | 127.62 | 127.02 | 0.80% | 3,494,371 |
| Dec 22, 2025 | 128.77 | 128.85 | 125.36 | 126.61 | 126.01 | 0.15% | 4,852,725 |
| Dec 19, 2025 | 123.96 | 127.15 | 123.70 | 126.42 | 125.83 | 2.83% | 9,715,400 |
| Dec 18, 2025 | 128.01 | 128.69 | 122.10 | 122.94 | 122.36 | -3.87% | 9,344,794 |
| Dec 17, 2025 | 133.47 | 133.74 | 126.61 | 127.89 | 127.29 | -4.38% | 6,125,680 |
| Dec 16, 2025 | 130.29 | 135.00 | 130.02 | 133.75 | 133.12 | 2.48% | 5,365,614 |
| Dec 15, 2025 | 131.30 | 133.43 | 129.61 | 130.51 | 129.90 | 0.41% | 5,336,226 |
| Dec 12, 2025 | 138.50 | 139.49 | 129.44 | 129.98 | 129.37 | -6.22% | 9,299,012 |
| Dec 11, 2025 | 138.83 | 139.06 | 134.68 | 138.60 | 137.95 | -1.44% | 4,933,520 |
| Dec 10, 2025 | 138.05 | 141.13 | 136.26 | 140.63 | 139.97 | 1.74% | 4,576,003 |
| Dec 9, 2025 | 139.04 | 139.92 | 137.12 | 138.22 | 137.57 | -1.56% | 3,461,043 |
| Dec 8, 2025 | 138.62 | 142.34 | 138.60 | 140.41 | 139.75 | 1.08% | 3,904,028 |
| Dec 5, 2025 | 138.95 | 139.20 | 136.11 | 138.91 | 138.26 | -0.06% | 5,001,590 |
| Dec 4, 2025 | 134.00 | 139.31 | 132.61 | 138.99 | 138.34 | 4.01% | 6,857,097 |
| Dec 3, 2025 | 135.40 | 136.11 | 133.24 | 133.63 | 133.00 | -1.71% | 5,630,736 |