Dell Technologies Inc. Class C Common Stock (DELL)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	162.94	163.38	158.00	162.01	4,078,633	162.01
10/30/2025	160.89	164.07	160.21	161.01	3,104,836	161.01
10/29/2025	167.00	167.94	161.97	163.60	4,509,124	163.60
10/28/2025	162.42	167.00	160.68	164.88	6,443,214	164.88
10/27/2025	160.50	162.37	159.16	162.19	5,476,750	162.19
10/24/2025	157.60	159.94	156.80	158.64	5,081,497	158.64
10/23/2025	150.00	155.34	149.60	154.23	5,815,179	154.23
10/22/2025	150.20	151.39	145.25	150.13	6,135,790	150.13
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	147.34
10/17/2025	150.41	151.24	147.29	149.59	5,301,495	149.06
10/16/2025	155.29	158.50	149.67	151.31	6,946,425	150.77
10/15/2025	152.16	155.78	151.41	153.70	5,803,422	153.15
10/14/2025	149.98	152.56	148.10	148.77	7,094,106	148.24
10/13/2025	155.55	155.55	151.11	153.40	6,795,563	152.85
10/10/2025	157.57	159.28	150.42	150.57	11,749,110	150.03
10/09/2025	164.32	164.94	155.15	155.95	13,265,027	155.40
10/08/2025	154.71	166.10	164.53	164.53	18,922,091	163.95
10/07/2025	152.80	154.70	144.40	150.87	18,677,998	150.33
10/06/2025	145.52	149.28	144.26	145.76	10,453,691	145.24
10/03/2025	148.26	149.20	140.41	140.74	6,526,721	140.24
10/02/2025	150.49	152.10	144.61	147.37	7,489,485	146.85
10/01/2025	140.91	149.68	140.91	149.68	13,606,572	149.15
9/30/2025	134.00	141.77	134.00	141.77	9,933,207	141.27
9/29/2025	132.13	134.59	132.13	133.90	3,831,655	133.43
9/26/2025	128.01	131.11	127.60	130.76	3,844,571	130.30
9/25/2025	129.38	131.26	127.12	130.96	4,758,040	130.50
9/24/2025	135.00	135.50	131.72	132.09	3,921,694	131.62
9/23/2025	136.08	137.34	133.25	134.34	4,749,570	133.86
9/22/2025	132.62	137.98	131.81	135.69	10,253,839	135.21
9/19/2025	132.95	133.97	131.94	131.94	9,052,017	131.47
9/18/2025	131.96	133.65	131.46	132.11	5,527,872	131.64
9/17/2025	128.10	133.00	127.90	130.34	8,235,027	129.88
9/16/2025	127.64	128.69	125.90	127.68	4,460,563	127.23
9/15/2025	126.39	128.31	125.01	126.80	5,733,904	126.35
9/12/2025	125.90	127.64	124.97	125.04	4,365,670	124.60
9/11/2025	124.90	128.76	124.52	125.37	6,157,543	124.92
9/10/2025	123.43	127.12	123.42	124.45	8,445,470	124.01
9/09/2025	120.87	121.71	118.15	121.29	10,684,334	120.86
9/08/2025	125.30	125.61	122.79	123.00	5,172,371	122.56
9/05/2025	127.25	128.42	123.28	124.83	6,413,074	124.39
9/04/2025	124.03	127.35	122.92	126.67	7,052,799	126.22
9/03/2025	121.70	124.03	120.90	124.02	5,961,025	123.58
9/02/2025	119.11	121.38	117.70	120.96	8,965,869	120.53
8/29/2025	124.03	124.90	119.63	122.15	24,363,348	121.72
8/28/2025	133.70	135.18	132.74	134.05	11,059,051	133.57
8/27/2025	130.93	132.67	130.65	132.50	3,795,573	132.03
8/26/2025	131.19	132.50	130.27	130.99	3,735,018	130.53
8/25/2025	130.49	132.15	129.77	131.01	3,201,255	130.54
8/22/2025	128.85	132.05	128.12	130.84	3,785,954	130.38
8/21/2025	129.31	130.31	127.55	127.83	4,054,980	127.38
8/20/2025	134.00	134.00	126.84	128.48	7,217,721	128.02
8/19/2025	137.88	138.71	134.58	135.20	3,568,801	134.72
8/18/2025	138.28	139.38	137.72	138.13	3,202,327	137.64
8/15/2025	140.71	141.15	137.43	138.28	3,448,199	137.79
8/14/2025	137.11	139.82	136.75	138.86	3,813,619	138.37
8/13/2025	140.32	140.60	136.06	139.14	6,024,066	138.65
8/12/2025	139.49	142.11	138.67	141.64	4,858,235	141.14
8/11/2025	138.00	140.48	137.74	138.32	4,401,250	137.83
8/08/2025	135.00	138.86	134.00	137.61	5,458,609	137.12
8/07/2025	130.17	134.00	130.10	133.93	5,690,490	133.45
8/06/2025	127.99	129.80	123.88	128.14	6,232,206	127.69
8/05/2025	131.39	131.88	126.70	130.48	4,742,176	130.02
8/04/2025	128.64	130.71	127.89	130.23	2,765,012	129.77
8/01/2025	128.38	129.25	125.41	127.32	5,521,016	126.87