DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	15.11	15.12	14.97	15.10	15.10	-	1,121,488
Dec 24, 2025	15.00	15.16	15.00	15.10	15.10	0.47%	832,323
Dec 23, 2025	15.24	15.31	15.01	15.03	15.03	-1.96%	1,833,209
Dec 22, 2025	15.40	15.51	15.25	15.33	15.33	-0.65%	1,693,016
Dec 19, 2025	15.29	15.48	15.21	15.43	15.43	0.26%	3,992,839
Dec 18, 2025	15.25	15.63	15.20	15.39	15.39	1.32%	2,109,838
Dec 17, 2025	15.11	15.68	15.09	15.19	15.19	0.66%	2,142,565
Dec 16, 2025	15.43	15.52	15.06	15.09	15.09	-2.14%	2,469,967
Dec 15, 2025	15.15	15.64	15.15	15.42	15.42	1.65%	2,489,533
Dec 12, 2025	15.25	15.34	14.96	15.17	15.17	-0.46%	2,954,636
Dec 11, 2025	15.06	15.32	15.06	15.24	15.24	0.79%	2,459,071
Dec 10, 2025	14.91	15.19	14.55	15.12	15.12	0.53%	2,776,493
Dec 9, 2025	14.39	15.20	14.39	15.04	15.04	4.74%	3,144,124
Dec 8, 2025	14.28	14.37	14.00	14.36	14.36	1.70%	2,493,885
Dec 5, 2025	13.95	14.29	13.89	14.12	14.12	1.00%	2,048,660
Dec 4, 2025	13.77	14.05	13.67	13.98	13.98	2.04%	2,659,726
Dec 3, 2025	13.55	13.88	13.50	13.70	13.70	1.03%	1,608,813
Dec 2, 2025	13.53	13.65	13.43	13.56	13.56	0.89%	2,467,237
Dec 1, 2025	13.15	13.47	13.10	13.44	13.44	1.82%	1,474,723
Nov 28, 2025	13.11	13.43	12.99	13.20	13.20	0.69%	1,128,922
Nov 26, 2025	13.06	13.22	12.98	13.11	13.11	0.38%	1,975,940
Nov 25, 2025	12.89	13.20	12.79	13.06	13.06	2.27%	1,719,971
Nov 24, 2025	12.57	12.86	12.48	12.77	12.77	1.43%	2,489,863
Nov 21, 2025	12.33	12.87	12.31	12.59	12.59	3.28%	2,045,976
Nov 20, 2025	12.10	12.21	11.82	12.19	12.19	1.67%	2,404,796
Nov 19, 2025	12.25	12.28	11.98	11.99	11.99	-1.88%	1,991,212
Nov 18, 2025	12.36	12.47	12.16	12.22	12.22	-1.93%	2,224,727