Dell Technologies Inc. (DELL) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
DELL Historical Performance
Short-Term Returns
DELL Stock Price Trajectory (2016–2026)
As of May 8, 2026, Dell Technologies Inc. (DELL) trades at $230.28, representing a +140.4% return over the past year. The stock has delivered a +364.0% total return over five years (+35.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $239.40 on May 6, 2026. From this peak, DELL has corrected -3.8%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers HPQ (-18.8% 1Y), HPE (+79.3% 1Y), and NTAP (+21.5% 1Y), DELL has underperformed the peer group average. Compare DELL vs HPQ →
DELL Historical Price Data (2025–2026)
Showing 30 of 2,445 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 235.26 | 237.75 | 228.00 | 230.28 | 4.29M | -3.54% |
| 2026-05-06 | 220.80 | 239.40 | 219.60 | 238.72 | 9.14M | +10.32% |
| 2026-05-05 | 215.02 | 217.40 | 210.94 | 216.39 | 1.03M | +2.21% |
| 2026-05-04 | 210.85 | 214.98 | 205.98 | 211.71 | 2.33M | +0.75% |
| 2026-05-01 | 208.53 | 212.77 | 206.44 | 210.13 | 2.99M | +0.62% |
| 2026-04-30 | 208.50 | 209.13 | 200.86 | 208.83 | 4.56M | +1.53% |
| 2026-04-29 | 206.06 | 207.93 | 203.25 | 205.68 | 3.60M | -0.12% |
| 2026-04-28 | 210.12 | 210.51 | 201.56 | 205.93 | 4.42M | -4.65% |
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.98 | 5.63M | -0.03% |
| 2026-04-24 | 213.99 | 218.93 | 209.50 | 216.04 | 4.61M | +1.83% |
| 2026-04-23 | 214.49 | 219.26 | 210.68 | 212.15 | 4.03M | -1.13% |
| 2026-04-22 | 215.01 | 217.39 | 209.50 | 214.58 | 5.10M | +1.08% |
| 2026-04-21 | 205.85 | 214.33 | 205.35 | 212.28 | 9.02M | +3.93% |
| 2026-04-20 | 196.55 | 205.78 | 196.55 | 204.25 | 7.11M | +3.92% |
| 2026-04-17 | 192.83 | 197.34 | 191.75 | 196.55 | 5.57M | +1.81% |
| 2026-04-16 | 179.57 | 193.80 | 178.50 | 193.06 | 9.71M | +8.87% |
| 2026-04-15 | 182.94 | 182.99 | 177.00 | 177.33 | 7.51M | -3.94% |
| 2026-04-14 | 185.55 | 186.79 | 180.18 | 184.60 | 5.45M | -2.73% |
| 2026-04-13 | 176.30 | 191.37 | 176.30 | 189.79 | 9.05M | +6.69% |
| 2026-04-10 | 182.57 | 183.84 | 177.04 | 177.89 | 3.64M | -1.96% |
| 2026-04-09 | 186.97 | 187.80 | 179.69 | 181.44 | 3.95M | -2.17% |
| 2026-04-08 | 185.28 | 189.75 | 182.67 | 185.46 | 6.46M | +4.35% |
| 2026-04-07 | 172.24 | 178.84 | 172.22 | 177.73 | 5.06M | +2.67% |
| 2026-04-06 | 175.83 | 176.50 | 172.79 | 173.10 | 3.89M | -0.71% |
| 2026-04-02 | 166.99 | 174.36 | 166.50 | 174.34 | 5.20M | +2.92% |
| 2026-04-01 | 166.98 | 171.33 | 164.76 | 169.40 | 6.70M | +3.21% |
| 2026-03-31 | 164.29 | 167.99 | 155.37 | 164.13 | 12.23M | -0.33% |
| 2026-03-30 | 172.77 | 174.00 | 162.48 | 164.68 | 10.09M | -4.17% |
| 2026-03-27 | 175.13 | 176.29 | 170.34 | 171.84 | 7.20M | -2.27% |
| 2026-03-26 | 182.71 | 186.39 | 175.55 | 175.83 | 10.48M | -4.47% |
Full DELL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DELL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DELL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DELL vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDELL — Frequently Asked Questions
Quick answers to the most common questions about buying DELL stock.
How has DELL stock performed recently?
DELL returned +140.4% over the past year, beating its 5-year annualized CAGR of +35.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DELL's all-time high price?
Dell Technologies Inc. reached $239.40 on 2026-05-06. The 52-week high is $239.40. Current 1-year return of +140.4% places the stock closer to historical peaks.
Where can I download DELL historical price data?
This page provides DELL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.