DELL: Dell Technologies Inc.

As of Thursday, October 9th, 2025

$ 155.95

-8.58 -5.21%

Open: 164.32
High: 164.94
Low: 155.15
Volume: 13,113,776
Previous Close on Wednesday, October 8th, 2025

$ 164.53

+13.66 +9.05%

Open: 154.71
High: 166.10
Low: 154.00
Volume: 18,895,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 164.32 164.94 155.15 155.95 13,113,776 -8.58 -5.21
2025-10-08 154.71 166.10 154.00 164.53 18,895,446 +13.66 +9.05
2025-10-07 152.80 154.70 144.40 150.87 18,590,732 +5.11 +3.51
2025-10-06 145.52 149.28 144.26 145.76 10,438,588 +5.02 +3.57
2025-10-03 148.26 149.20 140.41 140.74 6,496,310 -6.63 -4.50
2025-10-02 150.49 152.10 144.61 147.37 7,481,986 -2.31 -1.54
2025-10-01 140.91 149.68 140.40 149.68 13,520,337 +7.91 +5.58
2025-09-30 134.00 141.77 134.00 141.77 9,890,623 +7.87 +5.88
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 166.10
On 2025-10-08		 140.41
On 2025-10-03		 8.58 5.82 166.10
On 2025-10-08		 155.15
On 2025-10-09		 -6.59 151.57
10D 166.10
On 2025-10-08		 127.60
On 2025-09-26		 24.99 19.08 152.10
On 2025-10-02		 140.41
On 2025-10-03		 -7.69 146.13
20D 166.10
On 2025-10-08		 124.97
On 2025-09-12		 30.58 24.39 152.10
On 2025-10-02		 140.41
On 2025-10-03		 -7.69 138.42
WTD 166.10
On 2025-10-08		 144.26
On 2025-10-06		 15.21 10.81 166.10
On 2025-10-08		 155.15
On 2025-10-09		 -6.59 154.28
MTD 166.10
On 2025-10-08		 140.40
On 2025-10-01		 14.18 10.00 152.10
On 2025-10-02		 140.41
On 2025-10-03		 -7.69 150.70
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

155.95 -8.58 -5.21 13,113,776