Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 570.40 | 593.98 | 565.50 | 588.40 | 9m |
| September 16, 2026 | 553.63 | 576.75 | 550.09 | 563.29 | 13m |
| September 15, 2026 | 541.55 | 568.67 | 539.00 | 543.51 | 10m |
| September 14, 2026 | 538.57 | 546.29 |
Based on reports through January 31, 2026
Dell builds servers and personal computers — a high-turnover, thin-margin business lifted by demand for AI infrastructure.
Two halves. Infrastructure — servers, storage, networking — serves enterprises and operators, and it received the sharp inflow of orders for accelerator racks. Client solutions — laptops and desktops — depends on the corporate refresh cycle and on consumer demand.
An assembler's economics differ fundamentally from a chip designer's: bought-in components make up most of a server's cost, so margins are thin and profit is set by purchasing scale, logistics and service contracts. Investors read the order backlog as a leading indicator rather than as guaranteed profit.
The company returned from private ownership after a buyout and carries meaningful debt, making it sensitive to the cost of money. Dell pays a dividend and buys back stock, unusual for a hardware maker and explained by the steady cash flow of its services arm.
Address:ONE DELL WAY, ROUND ROCK, TX, 78682, US
| 18m |
| OSSOne Stop Systems, Inc. | 9.05 | +622.10 % | 9m |
| NVDANVIDIA Corporation | 219.67 | +2.70 % | 26.9bn |
| MUMicron Technology, Inc. | 977.32 | +5.48 % | 25.9bn |
| MSFTMicrosoft Corporation | 496.22 | +1.21 % | 11.2bn |
| 525.85 |
| 534.28 |
| 9m |
| September 11, 2026 | 518.07 | 567.75 | 517.52 | 567.29 | 14m |
| September 10, 2026 | 523.83 | 530.51 | 506.25 | 506.62 | 6m |
| September 09, 2026 | 538.47 | 562.99 | 532.39 | 535.25 | 7m |
| September 08, 2026 | 521.15 | 538.47 | 515.56 | 533.88 | 7m |
| September 04, 2026 | 513.78 | 534.99 | 510.15 | 524.14 | 11m |
| September 03, 2026 | 486.31 | 530.78 | 478.31 | 516.39 | 20m |
| September 02, 2026 | 462.05 | 497.99 | 432.27 | 492.20 | 37m |
| September 01, 2026 | 455.69 | 463.00 | 421.89 | 425.00 | 16m |
| August 31, 2026 | 459.85 | 474.49 | 456.01 | 456.01 | 8m |
| August 28, 2026 | 467.58 | 474.74 | 452.90 | 456.24 | 4m |
| August 27, 2026 | 466.68 | 472.50 | 459.13 | 472.26 | 5m |
| August 26, 2026 | 449.58 | 469.40 | 449.58 | 463.82 | 4m |
| August 25, 2026 | 442.89 | 457.99 | 441.70 | 451.50 | 4m |
| August 24, 2026 | 438.21 | 451.57 | 424.00 | 433.19 | 4m |
| August 21, 2026 | 439.35 | 444.43 | 429.45 | 442.08 | 4m |
| August 20, 2026 | 439.24 | 443.73 | 432.00 | 434.78 | 4m |