DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.35	12.52	12.01	12.29	12.29	0.33%	1,565,360
Mar 10, 2026	12.48	12.48	11.80	12.25	12.25	-2.08%	2,290,061
Mar 9, 2026	12.67	12.87	12.22	12.51	12.51	-3.40%	2,308,571
Mar 6, 2026	13.03	13.18	12.58	12.95	12.95	-1.82%	2,060,201
Mar 5, 2026	12.51	13.39	12.45	13.19	13.19	5.69%	3,640,944
Mar 4, 2026	12.32	12.61	12.20	12.48	12.48	1.22%	2,161,464
Mar 3, 2026	11.85	12.49	11.85	12.33	12.33	1.15%	1,651,253
Mar 2, 2026	12.22	12.51	12.10	12.19	12.19	-3.18%	3,173,141
Feb 27, 2026	12.36	12.60	12.18	12.59	12.59	-0.40%	2,753,705
Feb 26, 2026	12.18	13.01	12.11	12.64	12.64	4.90%	3,089,499
Feb 25, 2026	11.95	12.15	11.61	12.05	12.05	1.09%	2,647,539
Feb 24, 2026	11.86	12.51	11.83	11.92	11.92	0.59%	3,271,820
Feb 23, 2026	13.25	13.27	11.84	11.85	11.85	-11.24%	3,497,214
Feb 20, 2026	13.24	13.56	13.14	13.35	13.35	0.07%	2,651,299
Feb 19, 2026	13.37	13.54	13.00	13.34	13.34	-1.62%	1,834,757
Feb 18, 2026	13.39	13.85	13.23	13.56	13.56	1.35%	2,055,134
Feb 17, 2026	13.55	13.73	13.21	13.38	13.38	-0.07%	2,298,410
Feb 13, 2026	13.08	13.52	12.94	13.39	13.39	2.92%	2,690,162
Feb 12, 2026	13.88	13.90	12.76	13.01	13.01	-5.86%	3,209,238
Feb 11, 2026	14.60	14.80	13.80	13.82	13.82	-5.28%	3,259,019
Feb 10, 2026	14.35	15.01	14.35	14.59	14.59	1.89%	3,269,099
Feb 9, 2026	14.76	14.82	13.89	14.32	14.32	-5.79%	4,627,811
Feb 6, 2026	14.21	15.32	14.21	15.20	15.20	7.12%	2,736,626
Feb 5, 2026	14.11	14.53	14.03	14.19	14.19	-0.42%	2,908,909
Feb 4, 2026	13.95	14.55	13.41	14.25	14.25	5.56%	3,992,798
Feb 3, 2026	15.20	15.23	13.41	13.50	13.50	-11.65%	4,765,558
Feb 2, 2026	14.25	15.50	14.20	15.28	15.28	5.89%	2,979,569
Jan 30, 2026	12.65	14.46	12.60	14.43	14.43	0.14%	4,926,091
Jan 29, 2026	14.36	14.46	13.95	14.41	14.41	-0.14%	3,401,498
Jan 28, 2026	14.71	15.00	14.40	14.43	14.43	-1.64%	1,787,710
Jan 27, 2026	14.72	14.75	14.41	14.67	14.67	-0.54%	1,250,940
Jan 26, 2026	15.07	15.14	14.63	14.75	14.75	-1.67%	1,563,686
Jan 23, 2026	15.22	15.30	14.97	15.00	15.00	-1.57%	1,258,761
Jan 22, 2026	15.16	15.41	15.05	15.24	15.24	1.74%	1,434,686
Jan 21, 2026	14.66	15.10	14.60	14.98	14.98	3.03%	2,210,151
Jan 20, 2026	14.30	14.57	14.04	14.54	14.54	-0.27%	1,966,323
Jan 16, 2026	14.76	14.78	14.52	14.58	14.58	-1.75%	1,791,701
Jan 15, 2026	15.31	15.40	14.74	14.84	14.84	-3.26%	1,446,692
Jan 14, 2026	14.91	15.59	14.89	15.34	15.34	2.88%	1,219,648
Jan 13, 2026	15.28	15.32	14.79	14.91	14.91	-1.71%	1,229,717
Jan 12, 2026	15.29	15.39	15.00	15.17	15.17	-1.37%	1,227,406
Jan 9, 2026	15.26	15.48	15.06	15.38	15.38	2.12%	1,420,635
Jan 8, 2026	14.80	15.12	14.74	15.06	15.06	1.01%	1,167,900
Jan 7, 2026	14.71	15.04	14.70	14.91	14.91	1.77%	1,459,390
Jan 6, 2026	13.98	14.65	13.89	14.65	14.65	4.42%	2,199,972
Jan 5, 2026	13.99	14.46	13.95	14.03	14.03	-0.36%	1,874,786
Jan 2, 2026	14.77	14.95	14.05	14.08	14.08	-3.89%	1,579,712
Dec 31, 2025	14.79	14.84	14.57	14.65	14.65	-1.61%	1,506,375
Dec 30, 2025	14.90	15.06	14.86	14.89	14.89	-0.40%	1,366,702
Dec 29, 2025	14.99	15.11	14.92	14.95	14.95	-0.99%	1,457,539