DELL: Dell Technologies Inc.

As of Thursday, October 23rd, 2025

$ 154.23

+4.10 +2.73%

Open: 150.00
High: 155.34
Low: 149.60
Volume: 5,810,760
Previous Close on Wednesday, October 22nd, 2025

$ 150.13

+0.70 +0.47%

Open: 150.20
High: 151.39
Low: 145.25
Volume: 6,111,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 150.00 155.34 149.60 154.23 5,810,760 +4.10 +2.73
2025-10-22 150.20 151.39 145.25 150.13 6,111,301 +0.70 +0.47
2025-10-21 147.95 151.30 145.09 149.43 5,183,791 +1.56 +1.05
2025-10-20 150.19 151.41 147.13 147.87 5,792,480 -1.72 -1.15
2025-10-17 150.42 151.24 147.29 149.59 5,225,744 -1.72 -1.14
2025-10-16 155.30 158.50 149.67 151.31 6,925,550 -2.39 -1.55
2025-10-15 152.17 155.78 151.42 153.70 5,790,130 +4.93 +3.31
2025-10-14 149.98 152.56 148.10 148.77 7,085,738 -4.63 -3.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.34
On 2025-10-23		 145.09
On 2025-10-21		 2.92 1.93 151.41
On 2025-10-20		 145.09
On 2025-10-21		 -4.17 150.25
10D 159.28
On 2025-10-10		 145.09
On 2025-10-21		 -1.72 -1.10 159.28
On 2025-10-10		 145.09
On 2025-10-21		 -8.91 150.90
20D 166.10
On 2025-10-08		 127.60
On 2025-09-26		 23.27 17.77 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 148.52
WTD 155.34
On 2025-10-23		 145.09
On 2025-10-21		 4.64 3.10 151.41
On 2025-10-20		 145.09
On 2025-10-21		 -4.17 150.42
MTD 166.10
On 2025-10-08		 140.40
On 2025-10-01		 12.46 8.79 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 150.82
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.39 +8.50 +2.85 3,073,305
KO

The Coca-Cola Company

69.94 -0.87 -1.23 13,979,660
PFE

Pfizer Inc.

24.67 -0.05 -0.20 34,145,958
VZ

Verizon Communications Inc.

38.40 -1.40 -3.52 52,449,120
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,734.61 +144.20 +0.31 403,975,971
DJTA

Dow Jones Transportation Average

15,421.02 -299.36 -1.90 187,573,878
SPX

S&P 500 Index

6,738.44 +39.04 +0.58
OEX

S&P 100 Index

3,364.29 +17.51 +0.52
NDX

NASDAQ 100 Index

25,097.42 +218.41 +0.88
NYA

NYSE Composite Index

21,623.82 +109.11 +0.51
XAX

NYSE AMEX Composite Index

7,056.02 +102.82 +1.48
RUI

RUSSELL 1000 Index

3,683.11 +23.56 +0.64
RUT

Russell 2000 Index

2,482.66 +31.10 +1.27
RUA

Russell 3000 Index

3,833.35 +25.55 +0.67
VIX

CBOE Volatility Index

17.30 -1.30 -6.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 -0.34 -1.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.90 -0.47 -2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.65 -0.66 -3.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,671.60 +103.34 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

154.23 +4.10 +2.73 5,810,760