The closing price for Dell Technologies (DELL) last year was $124.74, on December 31. It was up 11.2% for the year. The latest price is $568.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $127.01 | $127.25 | $124.64 | $124.74 | 2,925,715 |
December 30 2025 | $125.79 | $127.29 | $125.75 | $126.76 | 2,754,523 |
December 29 2025 | $126.99 | $128.17 | $125.96 | $126.30 | 3,111,973 |
December 26 2025 | $127.48 | $128.49 | $126.84 | $128.07 | 2,733,190 |
December 24 2025 | $125.54 | $127.88 | $125.07 | $127.22 | 1,755,985 |
December 23 2025 | $125.18 | $127.46 | $125.18 | $126.46 | 3,494,371 |
December 22 2025 | $127.60 | $127.68 | $124.22 | $125.46 | 4,852,725 |
December 19 2025 | $122.84 | $126.00 | $122.58 | $125.27 | 9,715,400 |
December 18 2025 | $126.85 | $127.53 | $120.99 | $121.83 | 9,344,794 |
December 17 2025 | $132.26 | $132.53 | $125.46 | $126.73 | 6,125,680 |
December 16 2025 | $129.10 | $133.78 | $128.84 | $132.54 | 5,365,614 |
December 15 2025 | $130.11 | $132.22 | $128.44 | $129.33 | 5,336,226 |
December 12 2025 | $137.24 | $138.23 | $128.27 | $128.80 | 9,299,012 |
December 11 2025 | $137.57 | $137.80 | $133.46 | $137.34 | 4,933,520 |
December 10 2025 | $136.80 | $139.85 | $135.02 | $139.36 | 4,576,003 |
December 09 2025 | $137.78 | $138.65 | $135.88 | $136.97 | 3,464,821 |
December 08 2025 | $137.36 | $141.05 | $137.34 | $139.14 | 3,915,438 |
December 05 2025 | $137.69 | $137.94 | $134.88 | $137.65 | 5,001,590 |
December 04 2025 | $132.79 | $138.05 | $131.41 | $137.73 | 6,857,097 |
December 03 2025 | $134.17 | $134.87 | $132.03 | $132.42 | 5,630,736 |
December 02 2025 | $133.79 | $136.79 | $133.59 | $134.72 | 6,981,599 |
December 01 2025 | $130.52 | $130.94 | $126.61 | $130.89 | 6,720,096 |
November 28 2025 | $132.95 | $133.28 | $128.83 | $132.14 | 5,612,640 |
November 26 2025 | $132.37 | $134.12 | $126.92 | $132.05 | 16,424,919 |
November 25 2025 | $121.97 | $125.97 | $121.93 | $124.78 | 14,794,070 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.