DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.90	11.90	11.51	11.86	11.86	0.53%	643
Mar 18, 2026	11.87	11.87	11.71	11.80	11.80	-0.51%	309
Mar 17, 2026	11.63	12.25	11.63	11.86	11.86	1.53%	6,383
Mar 16, 2026	11.77	12.00	11.62	11.68	11.68	-2.01%	3,928
Mar 13, 2026	11.95	12.24	11.80	11.92	11.92	-0.25%	2,558
Mar 12, 2026	12.29	12.38	11.95	11.95	11.95	-1.83%	1,177
Mar 11, 2026	12.49	12.49	12.17	12.17	12.17	-1.07%	975
Mar 10, 2026	12.45	12.69	11.81	12.31	12.31	-0.45%	4,194
Mar 9, 2026	12.54	12.89	12.23	12.36	12.36	-2.36%	1,687
Mar 6, 2026	13.37	13.37	12.62	12.66	12.66	-4.67%	1,912
Mar 5, 2026	12.74	13.28	12.71	13.28	13.28	5.90%	11,575
Mar 4, 2026	12.40	12.55	12.20	12.54	12.54	1.04%	202
Mar 3, 2026	11.94	12.43	11.85	12.41	12.41	-0.80%	941
Mar 2, 2026	12.09	12.55	12.09	12.51	12.51	0.01%	1,987
Feb 27, 2026	12.72	12.72	12.23	12.51	12.51	-0.79%	1,667
Feb 26, 2026	12.11	12.99	12.00	12.61	12.61	4.64%	3,097
Feb 25, 2026	12.06	12.11	11.65	12.05	12.05	0.09%	4,872
Feb 24, 2026	12.09	12.44	11.85	12.04	12.04	-0.25%	10,788
Feb 23, 2026	13.31	13.31	12.01	12.07	12.07	-8.42%	1,933
Feb 20, 2026	13.40	13.51	13.18	13.18	13.18	-0.50%	4,063
Feb 19, 2026	13.55	13.65	13.00	13.25	13.25	-4.08%	3,201
Feb 18, 2026	13.33	13.81	13.21	13.81	13.81	3.15%	1,667
Feb 17, 2026	13.38	13.59	13.32	13.39	13.39	0.35%	2,707
Feb 13, 2026	13.07	13.34	12.90	13.34	13.34	2.78%	335
Feb 12, 2026	13.97	14.11	12.81	12.98	12.98	-6.63%	5,032
Feb 11, 2026	14.73	14.73	13.90	13.90	13.90	-5.63%	3,602
Feb 10, 2026	14.44	14.87	14.44	14.73	14.73	3.55%	903
Feb 9, 2026	15.00	15.17	13.96	14.23	14.22	-4.61%	2,695
Feb 6, 2026	14.31	14.91	14.07	14.91	14.91	5.76%	932
Feb 5, 2026	14.36	14.45	13.99	14.10	14.10	-0.80%	5,167
Feb 4, 2026	13.95	14.37	13.38	14.21	14.21	4.20%	5,093
Feb 3, 2026	15.04	15.46	13.64	13.64	13.64	-11.26%	3,971
Feb 2, 2026	14.15	15.41	14.12	15.37	15.37	7.13%	5,236
Jan 30, 2026	14.00	14.35	12.47	14.35	14.35	1.18%	5,538
Jan 29, 2026	14.60	14.60	13.99	14.18	14.18	-3.27%	1,252
Jan 28, 2026	14.88	14.93	14.66	14.66	14.66	0.75%	2,178
Jan 27, 2026	14.68	14.81	14.44	14.55	14.55	-0.56%	3,216
Jan 26, 2026	14.80	15.15	14.63	14.63	14.63	-2.80%	1,649
Jan 23, 2026	15.25	15.29	15.06	15.06	15.06	-1.81%	291
Jan 22, 2026	15.16	15.33	15.13	15.33	15.33	2.97%	1,921
Jan 21, 2026	14.84	15.05	14.61	14.89	14.89	3.47%	2,760
Jan 20, 2026	14.30	14.39	14.13	14.39	14.39	-1.98%	323
Jan 16, 2026	14.67	14.85	14.60	14.68	14.68	-0.56%	118
Jan 15, 2026	15.39	15.39	14.76	14.76	14.76	-2.49%	640
Jan 14, 2026	15.52	15.52	15.14	15.14	15.14	1.74%	494
Jan 13, 2026	15.36	15.36	14.88	14.88	14.88	-1.13%	223
Jan 12, 2026	15.28	15.31	15.00	15.05	15.05	-2.11%	594
Jan 9, 2026	15.28	15.38	15.15	15.38	15.38	2.71%	184
Jan 8, 2026	14.67	14.97	14.67	14.97	14.97	0.33%	199
Jan 7, 2026	14.87	14.99	14.87	14.92	14.92	2.55%	4,585