DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
13.26
+0.41 (3.19%)
At close: Aug 12, 2025, 4:00 PM
13.26
0.00 (0.00%)
After-hours: Aug 12, 2025, 4:01 PM EDT
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.89 | 13.42 | 12.85 | 13.17 | - | 2.49% | 729,909 |
| Aug 11, 2025 | 13.17 | 13.51 | 12.78 | 12.85 | 12.85 | -2.21% | 1,905,342 |
| Aug 8, 2025 | 13.22 | 13.43 | 13.12 | 13.14 | 13.14 | -0.83% | 1,311,586 |
| Aug 7, 2025 | 13.44 | 13.48 | 13.15 | 13.25 | 13.25 | - | 2,024,185 |
| Aug 6, 2025 | 13.30 | 13.42 | 13.16 | 13.25 | 13.25 | 0.15% | 1,930,246 |
| Aug 5, 2025 | 13.39 | 13.47 | 12.85 | 13.23 | 13.23 | -0.82% | 2,844,343 |
| Aug 4, 2025 | 13.10 | 13.41 | 12.81 | 13.34 | 13.34 | 3.73% | 2,145,324 |
| Aug 1, 2025 | 13.53 | 13.62 | 12.24 | 12.86 | 12.86 | -5.51% | 5,093,551 |
| Jul 31, 2025 | 13.66 | 13.83 | 13.48 | 13.61 | 13.61 | -0.87% | 3,432,347 |
| Jul 30, 2025 | 14.17 | 14.17 | 13.68 | 13.73 | 13.73 | -2.83% | 2,051,299 |
| Jul 29, 2025 | 14.27 | 14.30 | 13.98 | 14.13 | 14.13 | -0.70% | 1,826,217 |
| Jul 28, 2025 | 14.43 | 14.48 | 14.21 | 14.23 | 14.23 | -0.49% | 1,298,593 |
| Jul 25, 2025 | 14.56 | 14.60 | 14.21 | 14.30 | 14.30 | -1.99% | 1,768,656 |
| Jul 24, 2025 | 14.67 | 14.74 | 14.43 | 14.59 | 14.59 | -1.62% | 2,554,535 |
| Jul 23, 2025 | 14.83 | 14.93 | 14.61 | 14.83 | 14.83 | 1.37% | 1,398,756 |
| Jul 22, 2025 | 14.50 | 14.80 | 14.44 | 14.63 | 14.63 | 1.95% | 1,318,284 |
| Jul 21, 2025 | 14.50 | 14.64 | 14.27 | 14.35 | 14.35 | -0.28% | 1,316,995 |
| Jul 18, 2025 | 14.64 | 14.76 | 14.28 | 14.39 | 14.39 | -1.17% | 1,126,052 |
| Jul 17, 2025 | 14.31 | 14.63 | 14.30 | 14.56 | 14.56 | 1.75% | 1,324,969 |
| Jul 16, 2025 | 14.36 | 14.48 | 14.19 | 14.31 | 14.31 | 1.35% | 1,529,129 |
| Jul 15, 2025 | 14.51 | 14.56 | 14.07 | 14.12 | 14.12 | -2.22% | 1,387,180 |
| Jul 14, 2025 | 14.30 | 14.47 | 14.19 | 14.44 | 14.44 | 0.98% | 1,493,220 |
| Jul 11, 2025 | 14.81 | 14.98 | 14.24 | 14.30 | 14.30 | -5.36% | 1,810,523 |
| Jul 10, 2025 | 15.70 | 15.79 | 15.09 | 15.11 | 15.11 | -3.82% | 2,403,364 |
| Jul 9, 2025 | 16.03 | 16.06 | 15.34 | 15.71 | 15.71 | -2.06% | 1,858,217 |
| Jul 8, 2025 | 15.85 | 16.42 | 15.77 | 16.04 | 16.04 | 2.89% | 1,730,929 |
| Jul 7, 2025 | 15.95 | 16.45 | 15.58 | 15.59 | 15.59 | -4.00% | 1,847,888 |
| Jul 3, 2025 | 16.00 | 16.38 | 15.92 | 16.24 | 16.24 | 1.75% | 1,684,426 |
| Jul 2, 2025 | 15.98 | 16.04 | 15.61 | 15.96 | 15.96 | 0.25% | 2,254,152 |
| Jul 1, 2025 | 15.14 | 16.14 | 15.10 | 15.92 | 15.92 | 4.12% | 2,704,812 |
| Jun 30, 2025 | 15.06 | 15.34 | 15.03 | 15.29 | 15.29 | 1.73% | 1,890,698 |
| Jun 27, 2025 | 15.26 | 15.38 | 14.67 | 15.03 | 15.03 | -1.12% | 1,951,295 |
| Jun 26, 2025 | 15.09 | 15.31 | 15.01 | 15.20 | 15.20 | 1.47% | 1,367,174 |
| Jun 25, 2025 | 15.21 | 15.37 | 14.96 | 14.98 | 14.98 | -1.25% | 1,507,572 |
| Jun 24, 2025 | 14.87 | 15.27 | 14.65 | 15.17 | 15.17 | 3.69% | 2,150,773 |
| Jun 23, 2025 | 14.23 | 14.69 | 14.17 | 14.63 | 14.63 | 2.88% | 1,958,176 |
| Jun 20, 2025 | 14.65 | 14.83 | 14.13 | 14.22 | 14.22 | -3.66% | 3,478,823 |
| Jun 18, 2025 | 15.54 | 15.79 | 14.65 | 14.76 | 14.76 | -5.14% | 2,439,106 |
| Jun 17, 2025 | 15.67 | 15.90 | 15.44 | 15.56 | 15.56 | -2.02% | 1,794,437 |
| Jun 16, 2025 | 15.75 | 15.99 | 15.69 | 15.88 | 15.88 | 1.93% | 1,808,329 |
| Jun 13, 2025 | 15.53 | 15.76 | 15.46 | 15.58 | 15.58 | -1.77% | 1,617,881 |
| Jun 12, 2025 | 15.73 | 15.92 | 15.67 | 15.86 | 15.86 | -0.69% | 1,366,706 |
| Jun 11, 2025 | 15.99 | 16.04 | 15.83 | 15.97 | 15.97 | 0.13% | 1,248,745 |
| Jun 10, 2025 | 15.76 | 15.98 | 15.64 | 15.95 | 15.95 | 2.24% | 1,985,195 |
| Jun 9, 2025 | 15.92 | 16.00 | 15.60 | 15.60 | 15.60 | -1.02% | 1,229,713 |
| Jun 6, 2025 | 15.67 | 15.86 | 15.67 | 15.76 | 15.76 | 1.74% | 1,530,266 |
| Jun 5, 2025 | 15.48 | 15.68 | 15.26 | 15.49 | 15.49 | 0.26% | 1,304,152 |
| Jun 4, 2025 | 15.16 | 15.54 | 15.16 | 15.45 | 15.45 | 2.52% | 1,873,506 |
| Jun 3, 2025 | 14.74 | 15.08 | 14.70 | 15.07 | 15.07 | 1.69% | 1,732,771 |
| Jun 2, 2025 | 15.15 | 15.19 | 14.70 | 14.82 | 14.82 | -2.50% | 1,822,181 |