EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A7D: Dell Technologies INC

16 Oct 2025
LAST:

150.1

CHANGE:
 4.78		OPEN:
154.5		HIGH:
158.5		ASK:
0.0		VOLUME:
46K
CHG(%):
3.08		PREV:
154.9		LOW:
150.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 25154.5158.5150.0150.146K
15 Oct 25151.2155.7150.0154.98.5K
14 Oct 25150.2152.6147.5149.937.8K
13 Oct 25154.6156.8151.2154.012.9K
10 Oct 25156.4159.2150.7153.919.9K
09 Oct 25164.5164.9155.3155.634.4K
08 Oct 25151.8166.0151.0161.128.6K
07 Oct 25152.0162.0140.3152.858K
06 Oct 25142.6149.2140.0148.011.8K
03 Oct 25148.0149.3141.6145.06.4K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:22.19 
EPS Ratio:7.26 
Price to Book:-39.31 

TECHNICAL INDICATORS

MA5:152.531.6%
MA10:152.521.6%
MA20:144.054.2%
MA50:135.5110.8%
MA100:128.8816.4%
MA200:115.6429.8%
STO9:11.36 
STO14:51.15
RSI14:68.44 
WPR14:-39.80
MTM14:16.67
ROC14:0.13 
ATR:9.01 
Week High:164.879.9%
Week Low:147.501.7%
Month High:166.0010.6%
Month Low:125.0029.8%
Year High:166.0010.6%
Year Low:66.00127.4%
Volatility:2.85