NASDAQ · DELL

Dell Technologies Inc.

Technology · Computer Hardware

$424.30

Down-$51.35 (-10.80%)

Updated Oct 31, 2026, 5:18 AM

SID Score

7.6/10

Composite research score

Smart Money

52/100

Neutral

Price performance · DELL

DELL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

DELL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$419.03	$441.0757	$413.00	$424.30	10.5M
Oct 29, 2026	$488.28	$493.4979	$472.17	$475.51	3.4M
Oct 28, 2026	$504.08	$507.00	$487.50	$493.79	4.07M
Oct 27, 2026	$474.00	$507.385	$472.43	$501.96	6.42M
Oct 26, 2026	$466.20	$475.38	$450.90	$467.09	4.78M
Oct 23, 2026	$451.615	$464.805	$449.7201	$456.44	4.34M
Oct 22, 2026	$461.105	$473.01	$446.91	$452.95	6.61M
Oct 21, 2026	$497.00	$502.00	$480.52	$485.88	6.87M
Oct 20, 2026	$444.50	$467.7899	$439.50	$461.56	5.49M
Oct 19, 2026	$470.50	$471.765	$448.5463	$455.44	6.65M
Oct 16, 2026	$473.37	$473.50	$450.00	$451.71	8.42M
Oct 15, 2026	$471.21	$482.00	$452.4201	$473.39	16.43M
Oct 14, 2026	$547.99	$548.385	$502.32	$507.93	11.74M
Oct 13, 2026	$556.62	$579.74	$548.40	$572.47	5.55M
Oct 12, 2026	$581.73	$585.3237	$565.00	$576.76	5.25M
Oct 9, 2026	$581.65	$595.06	$566.20	$586.06	5.52M
Oct 8, 2026	$568.80	$585.745	$564.51	$574.55	5.18M
Oct 7, 2026	$563.27	$585.00	$560.38	$578.96	3.99M
Oct 6, 2026	$561.775	$587.19	$560.96	$574.00	5.4M
Oct 5, 2026	$557.01	$560.555	$546.00	$552.29	4.2M
Oct 2, 2026	$554.25	$567.9999	$548.01	$562.52	5.51M