← Back to watchlist

Stock detail

DELL · DELL

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$543.51
Consensus target
$559.86
Gap to consensus
+3.0%
Confidence
41%
Analyst range
$289.00 – $735.00
Std deviation
$115.22
Last updated
Sep 15, 11:33 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$570.48USD$465.00 – $735.00USD25—
MarketBeat$560.24USD$289.00 – $735.00USD36—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $153.05, High $157.80, Low $152.68, Close $156.54, Volume 7.9M.
  • 2026-03-17: Open $154.75, High $155.02, Low $151.80, Close $153.01, Volume 6.7M.
  • 2026-03-18: Open $152.71, High $155.02, Low $148.93, Close $149.21, Volume 5.5M.
  • 2026-03-19: Open $146.59, High $157.07, Low $146.57, Close $156.76, Volume 7.7M.
  • 2026-03-20: Open $163.50, High $169.90, Low $157.67, Close $157.67, Volume 23.1M.
  • 2026-03-23: Open $159.24, High $165.42, Low $158.63, Close $164.59, Volume 10.7M.
  • 2026-03-24: Open $163.62, High $178.31, Low $163.37, Close $176.91, Volume 15.9M.
  • 2026-03-25: Open $177.76, High $184.86, Low $177.62, Close $184.01, Volume 11.3M.
  • 2026-03-26: Open $182.71, High $186.39, Low $175.55, Close $175.82, Volume 11.1M.
  • 2026-03-27: Open $175.13, High $176.29, Low $170.35, Close $171.81, Volume 8M.
  • 2026-03-30: Open $172.77, High $174.00, Low $162.48, Close $164.66, Volume 10.1M.
  • 2026-03-31: Open $164.29, High $167.99, Low $155.37, Close $164.13, Volume 13.7M.
  • 2026-04-01: Open $166.98, High $171.33, Low $164.76, Close $169.38, Volume 7.3M.
  • 2026-04-02: Open $166.99, High $174.37, Low $166.50, Close $174.37, Volume 5.2M.
  • 2026-04-06: Open $175.83, High $176.50, Low $172.79, Close $173.18, Volume 3.9M.
  • 2026-04-07: Open $172.24, High $178.84, Low $172.22, Close $177.69, Volume 5.8M.
  • 2026-04-08: Open $185.76, High $189.75, Low $182.67, Close $185.47, Volume 7.2M.
  • 2026-04-09: Open $186.97, High $187.80, Low $179.69, Close $181.46, Volume 4.5M.
  • 2026-04-10: Open $183.23, High $184.00, Low $177.04, Close $177.80, Volume 4.3M.
  • 2026-04-13: Open $179.00, High $191.37, Low $177.50, Close $189.79, Volume 10.5M.
  • 2026-04-14: Open $185.55, High $186.79, Low $180.10, Close $184.51, Volume 6.3M.
  • 2026-04-15: Open $182.94, High $182.99, Low $177.00, Close $177.28, Volume 7.8M.
  • 2026-04-16: Open $179.57, High $193.80, Low $178.50, Close $193.09, Volume 11.5M.
  • 2026-04-17: Open $192.83, High $197.34, Low $191.75, Close $196.55, Volume 6.3M.
  • 2026-04-20: Open $196.55, High $205.78, Low $196.54, Close $204.24, Volume 7.2M.
  • 2026-04-21: Open $205.85, High $214.33, Low $205.35, Close $212.36, Volume 9.1M.
  • 2026-04-22: Open $215.01, High $217.39, Low $209.50, Close $214.65, Volume 5.5M.
  • 2026-04-23: Open $214.49, High $219.26, Low $210.68, Close $212.14, Volume 4.4M.
  • 2026-04-24: Open $213.99, High $219.00, Low $209.50, Close $216.09, Volume 4.6M.
  • 2026-04-27: Open $217.78, High $221.50, Low $212.76, Close $215.97, Volume 5.8M.
  • 2026-04-28: Open $209.97, High $210.51, Low $201.56, Close $205.93, Volume 4.4M.
  • 2026-04-29: Open $206.06, High $207.93, Low $203.25, Close $205.66, Volume 3.6M.
  • 2026-04-30: Open $208.50, High $209.15, Low $200.84, Close $208.95, Volume 5.6M.
  • 2026-05-01: Open $208.53, High $212.77, Low $206.44, Close $210.17, Volume 3M.
  • 2026-05-04: Open $210.85, High $214.98, Low $205.70, Close $211.64, Volume 3.8M.
  • 2026-05-05: Open $215.02, High $217.40, Low $210.94, Close $216.32, Volume 4.4M.
  • 2026-05-06: Open $220.80, High $239.45, Low $219.60, Close $238.80, Volume 9.2M.
  • 2026-05-07: Open $235.26, High $237.75, Low $228.00, Close $230.27, Volume 4.8M.
  • 2026-05-08: Open $233.59, High $263.99, Low $233.59, Close $260.46, Volume 12.2M.
  • 2026-05-11: Open $253.60, High $255.45, Low $242.00, Close $247.04, Volume 11.5M.
  • 2026-05-12: Open $242.51, High $242.51, Low $228.50, Close $238.94, Volume 7.2M.
  • 2026-05-13: Open $244.60, High $247.00, Low $236.80, Close $243.87, Volume 5M.
  • 2026-05-14: Open $248.85, High $260.54, Low $240.81, Close $247.89, Volume 6.2M.
  • 2026-05-15: Open $240.41, High $246.86, Low $236.79, Close $241.99, Volume 4.8M.
  • 2026-05-18: Open $244.60, High $244.95, Low $232.20, Close $238.03, Volume 5.1M.
  • 2026-05-19: Open $234.25, High $239.75, Low $227.27, Close $235.26, Volume 4.1M.
  • 2026-05-20: Open $239.47, High $246.93, Low $237.19, Close $242.93, Volume 4.3M.
  • 2026-05-21: Open $242.96, High $254.38, Low $240.27, Close $252.80, Volume 5.1M.
  • 2026-05-22: Open $268.10, High $298.32, Low $265.21, Close $295.19, Volume 15.3M.
  • 2026-05-26: Open $300.25, High $308.64, Low $298.97, Close $305.08, Volume 10.3M.
  • 2026-05-27: Open $307.48, High $312.14, Low $298.57, Close $305.32, Volume 8.3M.
  • 2026-05-28: Open $317.03, High $327.73, Low $311.52, Close $317.05, Volume 26.6M.
  • 2026-05-29: Open $418.00, High $429.15, Low $402.27, Close $420.91, Volume 41.8M.
  • 2026-06-01: Open $426.15, High $469.47, Low $426.15, Close $465.96, Volume 20.8M.
  • 2026-06-02: Open $466.11, High $469.19, Low $433.43, Close $435.31, Volume 16M.
  • 2026-06-03: Open $433.79, High $436.00, Low $407.00, Close $421.08, Volume 14.2M.
  • 2026-06-04: Open $401.87, High $430.50, Low $399.00, Close $422.05, Volume 12.3M.
  • 2026-06-05: Open $405.77, High $412.90, Low $386.28, Close $394.39, Volume 11M.
  • 2026-06-08: Open $398.58, High $406.50, Low $385.61, Close $400.77, Volume 8.6M.
  • 2026-06-09: Open $402.92, High $407.74, Low $357.07, Close $381.78, Volume 10.5M.
  • 2026-06-10: Open $376.92, High $398.99, Low $369.66, Close $369.83, Volume 9.3M.
  • 2026-06-11: Open $368.68, High $394.31, Low $366.96, Close $391.45, Volume 7.9M.
  • 2026-06-12: Open $385.00, High $408.38, Low $381.11, Close $395.57, Volume 6.1M.
  • 2026-06-15: Open $411.40, High $415.91, Low $394.10, Close $409.07, Volume 7M.
  • 2026-06-16: Open $413.14, High $421.82, Low $402.25, Close $404.08, Volume 6.3M.
  • 2026-06-17: Open $412.00, High $431.76, Low $395.50, Close $419.32, Volume 8.8M.
  • 2026-06-18: Open $429.88, High $436.00, Low $407.88, Close $409.50, Volume 15.4M.
  • 2026-06-22: Open $415.19, High $444.00, Low $414.48, Close $418.71, Volume 7.3M.
  • 2026-06-23: Open $395.00, High $434.99, Low $391.00, Close $427.78, Volume 6.6M.
  • 2026-06-24: Open $421.77, High $440.38, Low $418.34, Close $434.06, Volume 6.3M.
  • 2026-06-25: Open $414.54, High $417.32, Low $391.05, Close $409.45, Volume 11.2M.
  • 2026-06-26: Open $396.25, High $401.31, Low $385.13, Close $399.49, Volume 10.8M.
  • 2026-06-29: Open $393.82, High $416.44, Low $378.66, Close $414.61, Volume 8.8M.
  • 2026-06-30: Open $410.64, High $433.50, Low $409.00, Close $431.46, Volume 6.9M.
  • 2026-07-01: Open $418.00, High $438.52, Low $410.76, Close $425.25, Volume 6M.
  • 2026-07-02: Open $416.08, High $422.55, Low $386.01, Close $394.32, Volume 6.6M.
  • 2026-07-06: Open $395.19, High $429.74, Low $393.25, Close $411.80, Volume 7.3M.
  • 2026-07-07: Open $397.75, High $426.56, Low $395.82, Close $417.28, Volume 7.1M.
  • 2026-07-08: Open $422.88, High $449.45, Low $414.00, Close $431.97, Volume 9.8M.
  • 2026-07-09: Open $443.83, High $460.50, Low $434.15, Close $450.22, Volume 7.9M.
  • 2026-07-10: Open $449.11, High $452.80, Low $433.24, Close $434.97, Volume 5.1M.
  • 2026-07-13: Open $432.45, High $436.70, Low $418.53, Close $427.11, Volume 4.7M.
  • 2026-07-14: Open $441.90, High $463.48, Low $441.51, Close $457.54, Volume 7.2M.
  • 2026-07-15: Open $459.45, High $461.20, Low $391.12, Close $412.68, Volume 13M.
  • 2026-07-16: Open $404.49, High $413.83, Low $391.16, Close $391.38, Volume 6.4M.
  • 2026-07-17: Open $376.85, High $407.15, Low $368.15, Close $396.34, Volume 7.3M.
  • 2026-07-20: Open $400.29, High $403.20, Low $381.05, Close $381.88, Volume 4.7M.
  • 2026-07-21: Open $394.50, High $407.98, Low $393.94, Close $404.15, Volume 5.3M.
  • 2026-07-22: Open $414.34, High $451.36, Low $413.77, Close $441.80, Volume 7.2M.
  • 2026-07-23: Open $438.00, High $454.77, Low $434.10, Close $439.34, Volume 5.1M.
  • 2026-07-24: Open $438.94, High $451.48, Low $432.26, Close $437.50, Volume 4.6M.
  • 2026-07-27: Open $435.49, High $447.88, Low $411.87, Close $426.91, Volume 5M.
  • 2026-07-28: Open $401.26, High $404.00, Low $358.88, Close $392.10, Volume 9.4M.
  • 2026-07-29: Open $388.50, High $394.96, Low $364.17, Close $369.64, Volume 6.3M.
  • 2026-07-30: Open $384.89, High $413.00, Low $383.00, Close $404.81, Volume 6.2M.
  • 2026-07-31: Open $419.00, High $431.43, Low $400.25, Close $405.37, Volume 4.9M.
  • 2026-08-03: Open $397.68, High $432.36, Low $390.11, Close $429.02, Volume 4.8M.
  • 2026-08-04: Open $449.28, High $476.90, Low $443.83, Close $467.27, Volume 7.6M.
  • 2026-08-05: Open $466.60, High $485.70, Low $459.19, Close $462.70, Volume 7M.
  • 2026-08-06: Open $450.55, High $455.87, Low $426.00, Close $437.65, Volume 6.1M.
  • 2026-08-07: Open $444.95, High $455.88, Low $416.30, Close $453.77, Volume 5.2M.
  • 2026-08-10: Open $458.58, High $474.99, Low $451.50, Close $457.88, Volume 5M.
  • 2026-08-11: Open $449.13, High $452.46, Low $431.01, Close $440.97, Volume 4.8M.
  • 2026-08-12: Open $459.28, High $484.74, Low $455.00, Close $484.50, Volume 6.2M.
  • 2026-08-13: Open $499.68, High $514.00, Low $487.12, Close $494.51, Volume 8.1M.
  • 2026-08-14: Open $496.00, High $500.76, Low $488.65, Close $490.81, Volume 4M.
  • 2026-08-17: Open $496.65, High $496.86, Low $469.05, Close $479.81, Volume 5.3M.
  • 2026-08-18: Open $466.98, High $489.98, Low $458.50, Close $468.65, Volume 5.5M.
  • 2026-08-19: Open $467.96, High $471.75, Low $427.54, Close $437.55, Volume 7.1M.
  • 2026-08-20: Open $439.24, High $443.73, Low $432.00, Close $434.78, Volume 3.6M.
  • 2026-08-21: Open $439.35, High $444.43, Low $429.45, Close $442.08, Volume 3.7M.
  • 2026-08-24: Open $438.21, High $451.57, Low $424.00, Close $433.19, Volume 4.3M.
  • 2026-08-25: Open $442.89, High $457.99, Low $441.70, Close $451.50, Volume 3.9M.
  • 2026-08-26: Open $449.58, High $469.40, Low $449.58, Close $463.82, Volume 4.5M.
  • 2026-08-27: Open $466.68, High $472.50, Low $459.13, Close $472.26, Volume 4.6M.
  • 2026-08-28: Open $467.58, High $474.74, Low $452.90, Close $456.24, Volume 4M.
  • 2026-08-31: Open $459.85, High $474.49, Low $456.01, Close $456.01, Volume 7.7M.
  • 2026-09-01: Open $455.69, High $463.00, Low $421.89, Close $425.00, Volume 15.9M.
  • 2026-09-02: Open $462.05, High $497.99, Low $432.27, Close $492.20, Volume 36.7M.
  • 2026-09-03: Open $486.31, High $530.78, Low $478.31, Close $516.39, Volume 20.3M.
  • 2026-09-04: Open $513.78, High $534.99, Low $510.15, Close $524.14, Volume 11.1M.
  • 2026-09-08: Open $521.15, High $538.47, Low $515.56, Close $533.88, Volume 6.7M.
  • 2026-09-09: Open $538.47, High $562.99, Low $532.39, Close $535.25, Volume 7.3M.
  • 2026-09-10: Open $523.83, High $530.51, Low $506.25, Close $506.62, Volume 5.9M.
  • 2026-09-11: Open $518.07, High $567.75, Low $517.52, Close $567.29, Volume 14.5M.
  • 2026-09-14: Open $538.57, High $546.29, Low $525.85, Close $534.28, Volume 9.2M.
  • 2026-09-15: Open $541.55, High $568.67, Low $539.00, Close $543.51, Volume 9.6M.
  • 4 · Insider transaction filing. Filed 2026-09-15. Accession 0001193125-26-392044.View filing
  • 4 · Insider transaction filing. Filed 2026-09-15. Accession 0001193125-26-392050.View filing
  • 4 · Insider transaction filing. Filed 2026-09-15. Accession 0001193125-26-392079.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available