DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
17.08
-0.31 (-1.78%)
At close: Mar 28, 2025, 4:00 PM
16.79
-0.29 (-1.70%)
After-hours: Mar 28, 2025, 7:49 PM EDT
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.25 | 17.35 | 16.86 | 17.08 | 17.08 | -1.78% | 1,533,842 |
| Mar 27, 2025 | 17.48 | 17.50 | 17.19 | 17.39 | 17.39 | -0.69% | 2,009,218 |
| Mar 26, 2025 | 17.21 | 17.57 | 17.21 | 17.51 | 17.51 | 2.46% | 1,335,689 |
| Mar 25, 2025 | 17.05 | 17.54 | 16.95 | 17.09 | 17.09 | 0.65% | 2,830,648 |
| Mar 24, 2025 | 17.03 | 17.24 | 16.67 | 16.98 | 16.98 | 3.35% | 3,612,694 |
| Mar 21, 2025 | 16.97 | 17.09 | 16.19 | 16.43 | 16.43 | -4.20% | 27,674,093 |
| Mar 20, 2025 | 17.09 | 17.51 | 16.73 | 17.15 | 17.15 | -2.39% | 1,574,352 |
| Mar 19, 2025 | 17.40 | 17.67 | 17.24 | 17.57 | 17.57 | 1.27% | 1,383,803 |
| Mar 18, 2025 | 17.37 | 17.53 | 17.16 | 17.35 | 17.35 | -0.17% | 1,619,835 |
| Mar 17, 2025 | 17.47 | 17.86 | 17.36 | 17.38 | 17.38 | 0.58% | 1,197,109 |
| Mar 14, 2025 | 16.91 | 17.37 | 16.91 | 17.28 | 17.28 | 2.55% | 1,455,780 |
| Mar 13, 2025 | 17.00 | 17.16 | 16.51 | 16.85 | 16.85 | -1.29% | 1,851,375 |
| Mar 12, 2025 | 17.63 | 17.63 | 16.71 | 17.07 | 17.07 | -2.57% | 1,822,765 |
| Mar 11, 2025 | 17.74 | 17.97 | 17.47 | 17.52 | 17.52 | -1.30% | 1,296,142 |
| Mar 10, 2025 | 18.32 | 18.35 | 17.53 | 17.75 | 17.75 | -4.67% | 1,203,179 |
| Mar 7, 2025 | 17.77 | 18.90 | 17.73 | 18.62 | 18.62 | 3.73% | 1,235,365 |
| Mar 6, 2025 | 18.10 | 18.25 | 17.83 | 17.95 | 17.95 | -1.48% | 814,535 |
| Mar 5, 2025 | 18.03 | 18.33 | 17.83 | 18.22 | 18.22 | 1.28% | 1,431,369 |
| Mar 4, 2025 | 17.86 | 18.38 | 17.76 | 17.99 | 17.99 | -0.61% | 1,271,956 |
| Mar 3, 2025 | 18.42 | 18.63 | 18.02 | 18.10 | 18.10 | -1.47% | 1,133,612 |
| Feb 28, 2025 | 18.12 | 18.48 | 18.04 | 18.37 | 18.37 | 0.44% | 1,466,802 |
| Feb 27, 2025 | 18.50 | 18.68 | 18.20 | 18.29 | 18.29 | -1.51% | 1,115,259 |
| Feb 26, 2025 | 18.47 | 18.74 | 18.23 | 18.57 | 18.57 | 0.11% | 1,305,248 |
| Feb 25, 2025 | 19.12 | 19.26 | 18.52 | 18.55 | 18.55 | -3.94% | 1,308,091 |
| Feb 24, 2025 | 19.63 | 19.63 | 19.05 | 19.31 | 19.31 | -1.28% | 1,034,578 |
| Feb 21, 2025 | 20.21 | 20.29 | 19.48 | 19.56 | 19.56 | -3.02% | 871,255 |
| Feb 20, 2025 | 20.20 | 20.47 | 19.74 | 20.17 | 20.17 | -0.64% | 923,879 |
| Feb 19, 2025 | 21.28 | 21.28 | 20.30 | 20.30 | 20.30 | -4.78% | 942,798 |
| Feb 18, 2025 | 20.35 | 21.35 | 20.29 | 21.32 | 21.32 | 4.66% | 1,075,652 |
| Feb 14, 2025 | 20.57 | 20.72 | 20.21 | 20.37 | 20.37 | -1.02% | 587,830 |
| Feb 13, 2025 | 19.99 | 20.63 | 19.89 | 20.58 | 20.58 | 2.59% | 747,741 |
| Feb 12, 2025 | 19.80 | 20.19 | 19.76 | 20.06 | 20.06 | -0.10% | 849,155 |
| Feb 11, 2025 | 20.16 | 20.55 | 19.69 | 20.08 | 20.08 | -0.74% | 1,332,531 |
| Feb 10, 2025 | 20.98 | 21.15 | 20.22 | 20.23 | 20.23 | -3.07% | 1,225,908 |
| Feb 7, 2025 | 22.36 | 22.40 | 20.77 | 20.87 | 20.87 | -6.62% | 1,528,592 |
| Feb 6, 2025 | 22.29 | 22.78 | 22.01 | 22.35 | 22.35 | 1.09% | 1,405,564 |
| Feb 5, 2025 | 23.28 | 23.75 | 22.01 | 22.11 | 22.11 | -2.21% | 2,870,675 |
| Feb 4, 2025 | 21.88 | 22.89 | 21.50 | 22.61 | 22.61 | 2.73% | 2,256,486 |
| Feb 3, 2025 | 21.27 | 22.17 | 21.11 | 22.01 | 22.01 | 1.34% | 2,163,263 |
| Jan 31, 2025 | 21.53 | 21.94 | 21.34 | 21.72 | 21.72 | 0.84% | 1,109,129 |
| Jan 30, 2025 | 21.70 | 21.80 | 21.27 | 21.54 | 21.54 | - | 777,503 |
| Jan 29, 2025 | 21.47 | 21.72 | 21.33 | 21.54 | 21.54 | 0.51% | 836,489 |
| Jan 28, 2025 | 21.42 | 21.73 | 21.14 | 21.43 | 21.43 | 0.47% | 603,561 |
| Jan 27, 2025 | 21.01 | 21.66 | 20.84 | 21.33 | 21.33 | 1.14% | 801,585 |
| Jan 24, 2025 | 21.18 | 21.23 | 20.92 | 21.09 | 21.09 | -0.33% | 614,882 |
| Jan 23, 2025 | 20.69 | 21.19 | 20.69 | 21.16 | 21.16 | 2.22% | 697,603 |
| Jan 22, 2025 | 20.85 | 20.91 | 20.52 | 20.70 | 20.70 | -0.81% | 1,147,957 |
| Jan 21, 2025 | 20.51 | 21.06 | 20.49 | 20.87 | 20.87 | 1.90% | 541,927 |
| Jan 17, 2025 | 20.87 | 20.87 | 20.41 | 20.48 | 20.48 | -0.73% | 420,817 |
| Jan 16, 2025 | 20.81 | 21.01 | 20.47 | 20.63 | 20.63 | -0.77% | 973,627 |