Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	DELL	125.03	131.99	124.83	131.16	7.33	10,933,556	80,915	130.00	131.95
2025-07-17	Z	DELL	123.73	124.435	121.87	123.88	0.4129	3,763,395	41,317	123.84	124.49
2025-07-16	Z	DELL	125.50	125.50	120.66	123.57	-2.2329	5,955,716	53,505	123.17	123.53
2025-07-15	Z	DELL	127.18	128.61	125.01	125.69	0.02	4,040,920	43,476	125.16	125.60
2025-07-14	Z	DELL	126.20	126.50	123.78	125.67	-1.15	3,626,811	38,745	124.50	131.65
2025-07-11	Z	DELL	127.57	127.63	125.70	126.83	-1.15	3,560,021	35,006	119.00	126.70
2025-07-10	Z	DELL	127.00	128.32	126.34	127.91	1.25	5,370,572	45,182	127.50	130.30
2025-07-09	Z	DELL	124.585	127.00	124.5425	126.63	2.23	3,965,694	41,645	126.00	126.41
2025-07-08	Z	DELL	126.12	126.75	122.29	124.39	-0.35	3,316,558	38,379	124.01	146.00
2025-07-07	Z	DELL	125.07	127.025	123.78	124.77	-0.48	4,070,085	41,824	124.25	124.84
2025-07-04	Z	DELL	124.19	126.18	123.6901	125.22	1.795	0	0	103.00	125.93
2025-07-03	Z	DELL	124.19	126.18	123.6901	125.22	1.795	3,725,609	30,394	103.00	125.93
2025-07-02	Z	DELL	121.355	124.32	120.11	123.48	1.755	3,937,420	37,960	123.00	132.50
2025-07-01	Z	DELL	122.06	123.1553	120.11	121.73	-0.84	4,104,515	44,235	121.63	132.50
2025-06-30	Z	DELL	124.16	124.49	122.13	122.60	-1.37	5,425,584	45,401	122.10	132.50
2025-06-27	Z	DELL	123.78	125.06	122.52	123.99	-2.075	7,358,579	47,811	123.40	132.50
2025-06-26	Z	DELL	122.70	127.145	122.265	125.98	5.555	9,431,394	72,013	125.56	132.50
2025-06-25	Z	DELL	120.81	122.30	120.25	120.46	-0.14	3,976,581	37,594	120.29	132.50
2025-06-24	Z	DELL	119.795	121.83	119.16	120.59	2.61	5,034,088	45,463	120.70	121.00
2025-06-23	Z	DELL	118.85	119.38	115.96	118.02	-1.395	5,984,711	47,467	118.50	132.50
2025-06-20	Z	DELL	118.32	119.75	117.6231	119.37	2.825	9,567,573	55,524	118.00	132.50
2025-06-19	Z	DELL	115.61	118.82	115.55	116.56	0.63	0	0	116.50	132.50
2025-06-18	Z	DELL	115.61	118.82	115.55	116.56	0.63	4,670,850	43,894	116.50	132.50
2025-06-17	Z	DELL	112.79	117.71	112.68	115.93	2.19	5,967,777	51,975	115.00	132.50
2025-06-16	Z	DELL	111.24	114.365	111.00	113.74	4.21	5,289,207	46,901	112.50	122.44
2025-06-13	Z	DELL	111.35	111.75	109.17	109.56	-3.88	5,130,576	46,932	109.50	177.77
2025-06-12	Z	DELL	112.02	113.515	110.57	113.40	2.155	5,596,821	36,470	108.49	113.30
2025-06-11	Z	DELL	114.40	114.45	110.91	111.24	-2.06	5,435,502	49,534	100.00	111.60
2025-06-10	Z	DELL	114.80	115.05	111.7607	113.25	-0.915	8,660,858	61,983	113.20	113.49
2025-06-09	Z	DELL	114.51	116.63	114.21	114.22	0.47	5,122,978	49,007	114.25	114.97
2025-06-06	Z	DELL	112.83	115.24	112.83	113.75	1.91	4,032,904	36,270	110.00	114.53
2025-06-05	Z	DELL	113.00	114.22	111.18	111.82	-0.83	5,453,499	46,023	110.61	111.15
2025-06-04	Z	DELL	112.87	114.25	111.3028	112.70	0.77	4,535,160	42,635	112.41	112.91
2025-06-03	Z	DELL	108.50	112.44	108.01	111.90	3.84	6,636,388	55,065	112.00	112.29
2025-06-02	Z	DELL	110.99	111.67	106.38	108.08	-3.20	9,024,614	75,003	107.50	108.02
2025-05-30	Z	DELL	112.48	116.97	109.20	111.27	-2.36	19,202,694	123,884	110.50	110.99
2025-05-29	Z	DELL	115.19	115.46	111.30	113.63	-0.17	14,607,166	106,602	115.32	115.80
2025-05-28	Z	DELL	114.15	115.29	113.31	113.77	-0.22	4,599,302	39,488	113.50	114.00
2025-05-27	Z	DELL	114.48	115.0547	113.19	113.99	1.84	5,506,675	49,064	113.81	124.00
2025-05-26	Z	DELL	109.67	112.685	108.81	112.11	0.2082	0	0	112.00	112.10
2025-05-23	Z	DELL	109.67	112.685	108.81	112.11	0.2082	3,916,305	39,710	112.00	112.10
2025-05-22	Z	DELL	112.3999	112.98	110.66	111.95	0.01	4,013,634	39,501	112.00	112.49
2025-05-21	Z	DELL	113.54	116.13	111.56	111.93	-2.31	5,859,533	46,516	111.59	112.00
2025-05-20	Z	DELL	113.96	115.50	113.1901	114.23	-0.04	4,149,867	39,387	113.50	114.76
2025-05-19	Z	DELL	111.42	115.07	111.42	114.28	0.1299	4,594,035	42,551	114.65	115.73
2025-05-16	Z	DELL	111.50	114.60	111.09	114.19	3.3446	5,462,946	51,594	111.50	112.70
2025-05-15	Z	DELL	108.95	111.505	108.5736	110.87	-0.12	4,487,595	43,525	107.00	111.00
2025-05-14	Z	DELL	109.50	111.75	109.50	111.02	3.15	7,635,877	63,379	110.00	111.28
2025-05-13	Z	DELL	103.89	108.50	103.89	107.85	4.44	7,059,753	57,128	108.00	125.00
2025-05-12	Z	DELL	101.00	104.08	101.00	103.42	7.5099	7,926,897	72,539	103.25	103.42
2025-05-09	Z	DELL	97.45	97.94	95.64	95.91	-0.30	4,367,186	36,080	95.00	180.00
2025-05-08	Z	DELL	97.44	97.48	95.675	96.22	0.46	4,574,710	40,650	76.00	96.99
2025-05-07	Z	DELL	93.86	96.04	92.8807	95.79	1.85	5,215,451	37,055	86.88	95.79
2025-05-06	Z	DELL	92.66	94.73	92.53	93.95	-0.45	5,015,057	39,787	94.50	95.30
2025-05-05	Z	DELL	93.90	95.637	93.525	94.36	-0.225	4,937,410	35,297	91.85	94.34
2025-05-02	Z	DELL	94.23	95.84	93.84	94.59	2.66	5,968,518	49,266	92.00	94.45
2025-05-01	Z	DELL	93.57	95.20	91.79	91.95	0.12	6,332,520	50,436	90.90	95.20
2025-04-30	Z	DELL	86.82	92.09	86.76	91.76	-2.075	9,890,208	65,651	91.50	94.40
2025-04-29	Z	DELL	93.66	94.56	93.11	93.78	-0.715	4,468,015	37,295	89.80	90.84
2025-04-28	Z	DELL	94.57	95.64	93.11	94.47	-0.44	3,920,067	34,360	93.86	94.86
2025-04-25	Z	DELL	94.455	95.45	93.94	94.89	0.50	4,466,331	35,132	94.70	94.92
2025-04-24	Z	DELL	89.88	94.675	89.44	94.40	5.26	6,361,991	46,516	95.00	95.20
2025-04-23	Z	DELL	89.075	91.89	88.59	89.16	5.04	8,412,095	56,870	88.85	90.50
2025-04-22	Z	DELL	82.90	85.39	82.46	84.08	2.225	4,469,230	38,266	86.40	87.02
2025-04-21	Z	DELL	83.381	84.36	80.74	82.39	-2.46	5,592,374	44,240	63.00	83.00