DELL: Dell Technologies Inc.

As of Tuesday, October 28th, 2025

$ 164.88

+2.69 +1.66%

Open: 162.42
High: 167.00
Low: 160.68
Volume: 6,438,724
Previous Close on Monday, October 27th, 2025

$ 162.19

+3.55 +2.24%

Open: 160.50
High: 162.37
Low: 159.16
Volume: 5,391,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 162.42 167.00 160.68 164.88 6,437,000 +2.69 +1.66
2025-10-27 160.50 162.37 159.16 162.19 5,391,270 +3.55 +2.24
2025-10-24 157.60 159.94 156.80 158.64 5,075,956 +4.41 +2.86
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
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 167.00
On 2025-10-28		 145.25
On 2025-10-22		 15.45 10.34 151.39
On 2025-10-22		 151.39
On 2025-10-22		 0.00 158.01
10D 167.00
On 2025-10-28		 145.09
On 2025-10-21		 16.11 10.83 158.50
On 2025-10-16		 145.09
On 2025-10-21		 -8.46 154.20
20D 167.00
On 2025-10-28		 140.40
On 2025-10-01		 23.11 16.30 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 152.48
WTD 167.00
On 2025-10-28		 159.16
On 2025-10-27		 6.24 3.93 162.37
On 2025-10-27		 162.37
On 2025-10-27		 0.00 163.54
MTD 167.00
On 2025-10-28		 140.40
On 2025-10-01		 23.11 16.30 166.10
On 2025-10-08		 145.09
On 2025-10-21		 -12.65 152.48
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
MBOT

Microbot Medical Inc.

2.19 -0.20 -8.37 3,627,630
DELL

Dell Technologies Inc.

164.88 +2.69 +1.66 6,438,724