DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	12.88	12.89	12.35	12.46	12.46	-3.49%	2,131,962
Nov 14, 2025	13.25	13.25	12.76	12.91	12.91	-3.08%	2,392,853
Nov 13, 2025	13.57	13.81	13.26	13.32	13.32	-3.20%	2,129,746
Nov 12, 2025	13.62	14.03	13.48	13.76	13.76	1.78%	1,985,619
Nov 11, 2025	13.51	13.62	13.39	13.52	13.52	-	1,148,506
Nov 10, 2025	13.48	13.66	13.08	13.52	13.52	2.74%	1,856,274
Nov 7, 2025	13.53	13.70	13.03	13.16	13.16	-3.52%	1,679,736
Nov 6, 2025	13.82	13.99	13.45	13.64	13.64	-1.23%	1,971,681
Nov 5, 2025	13.59	14.14	13.59	13.81	13.81	1.99%	2,522,393
Nov 4, 2025	13.05	13.67	13.02	13.54	13.54	2.03%	2,829,720
Nov 3, 2025	14.05	14.09	13.14	13.27	13.27	-6.55%	3,267,701
Oct 31, 2025	13.94	14.44	13.42	14.20	14.20	9.74%	5,599,630
Oct 30, 2025	12.99	13.26	12.92	12.94	12.94	-1.75%	2,677,734
Oct 29, 2025	13.46	13.57	13.10	13.17	13.17	-1.42%	1,965,197
Oct 28, 2025	13.31	13.56	13.27	13.36	13.36	-0.52%	2,202,973
Oct 27, 2025	13.72	13.72	13.40	13.43	13.43	-0.81%	1,537,267
Oct 24, 2025	13.51	13.64	13.49	13.54	13.54	1.27%	1,384,401
Oct 23, 2025	13.13	13.37	13.12	13.37	13.37	0.75%	1,687,767
Oct 22, 2025	13.20	13.46	13.08	13.27	13.27	-	1,667,278
Oct 21, 2025	13.00	13.43	12.99	13.27	13.27	2.16%	1,469,630