Dell Technologies Inc. Class C Common Stock (DELL)

Historical Prices For Dell Technologies Inc. Class C Common Stock (DELL)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	147.95	151.30	145.09	149.43	5,190,138	149.43
10/20/2025	150.19	151.41	147.13	147.87	5,828,161	147.87
10/17/2025	150.41	151.24	147.29	149.59	5,301,495	149.59
10/16/2025	155.29	158.50	149.67	151.31	6,946,425	151.31
10/15/2025	152.16	155.78	151.41	153.70	5,803,422	153.70
10/14/2025	149.98	152.56	148.10	148.77	7,094,106	148.77
10/13/2025	155.55	155.55	151.11	153.40	6,795,563	153.40
10/10/2025	157.57	159.28	150.42	150.57	11,749,110	150.57
10/09/2025	164.32	164.94	155.15	155.95	13,265,027	155.95
10/08/2025	154.71	166.10	164.53	164.53	18,922,091	164.53
10/07/2025	152.80	154.70	144.40	150.87	18,677,998	150.87
10/06/2025	145.52	149.28	144.26	145.76	10,453,691	145.76
10/03/2025	148.26	149.20	140.41	140.74	6,526,721	140.74
10/02/2025	150.49	152.10	144.61	147.37	7,489,485	147.37
10/01/2025	140.91	149.68	140.91	149.68	13,606,572	149.68
9/30/2025	134.00	141.77	134.00	141.77	9,933,207	141.77
9/29/2025	132.13	134.59	132.13	133.90	3,831,655	133.90
9/26/2025	128.01	131.11	127.60	130.76	3,844,571	130.76
9/25/2025	129.38	131.26	127.12	130.96	4,758,040	130.96
9/24/2025	135.00	135.50	131.72	132.09	3,921,694	132.09
9/23/2025	136.08	137.34	133.25	134.34	4,749,570	134.34
9/22/2025	132.62	137.98	131.81	135.69	10,253,839	135.69
9/19/2025	132.95	133.97	131.94	131.94	9,052,017	131.94
9/18/2025	131.96	133.65	131.46	132.11	5,527,872	132.11
9/17/2025	128.10	133.00	127.90	130.34	8,235,027	130.34
9/16/2025	127.64	128.69	125.90	127.68	4,460,563	127.68
9/15/2025	126.39	128.31	125.01	126.80	5,733,904	126.80
9/12/2025	125.90	127.64	124.97	125.04	4,365,670	125.04
9/11/2025	124.90	128.76	124.52	125.37	6,157,543	125.37
9/10/2025	123.43	127.12	123.42	124.45	8,445,470	124.45
9/09/2025	120.87	121.71	118.15	121.29	10,684,334	121.29
9/08/2025	125.30	125.61	122.79	123.00	5,172,371	123.00
9/05/2025	127.25	128.42	123.28	124.83	6,413,074	124.83
9/04/2025	124.03	127.35	122.92	126.67	7,052,799	126.67
9/03/2025	121.70	124.03	120.90	124.02	5,961,025	124.02
9/02/2025	119.11	121.38	117.70	120.96	8,965,869	120.96
8/29/2025	124.03	124.90	119.63	122.15	24,363,348	122.15
8/28/2025	133.70	135.18	132.74	134.05	11,059,051	134.05
8/27/2025	130.93	132.67	130.65	132.50	3,795,573	132.50
8/26/2025	131.19	132.50	130.27	130.99	3,735,018	130.99
8/25/2025	130.49	132.15	129.77	131.01	3,201,255	131.01
8/22/2025	128.85	132.05	128.12	130.84	3,785,954	130.84
8/21/2025	129.31	130.31	127.55	127.83	4,054,980	127.83
8/20/2025	134.00	134.00	126.84	128.48	7,217,721	128.48
8/19/2025	137.88	138.71	134.58	135.20	3,568,801	135.20
8/18/2025	138.28	139.38	137.72	138.13	3,202,327	138.13
8/15/2025	140.71	141.15	137.43	138.28	3,448,199	138.28
8/14/2025	137.11	139.82	136.75	138.86	3,813,619	138.86
8/13/2025	140.32	140.60	136.06	139.14	6,024,066	139.14
8/12/2025	139.49	142.11	138.67	141.64	4,858,235	141.64
8/11/2025	138.00	140.48	137.74	138.32	4,401,250	138.32
8/08/2025	135.00	138.86	134.00	137.61	5,458,609	137.61
8/07/2025	130.17	134.00	130.10	133.93	5,690,490	133.93
8/06/2025	127.99	129.80	123.88	128.14	6,232,206	128.14
8/05/2025	131.39	131.88	126.70	130.48	4,742,176	130.48
8/04/2025	128.64	130.71	127.89	130.23	2,765,012	130.23
8/01/2025	128.38	129.25	125.41	127.32	5,521,016	127.32
7/31/2025	135.20	136.14	132.21	132.69	3,868,454	132.69
7/30/2025	133.43	135.19	132.60	133.54	3,763,714	133.54
7/29/2025	134.91	136.02	132.52	133.51	4,012,842	133.51
7/28/2025	131.95	133.90	131.16	133.86	4,844,201	133.86
7/25/2025	127.96	131.83	127.71	131.22	4,300,972	131.22
7/24/2025	127.61	129.47	127.15	128.35	3,778,046	128.35
7/23/2025	125.54	127.90	125.28	127.22	4,173,036	127.22
7/22/2025	128.00	128.07	123.18	124.33	6,273,703	124.33