DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
14.20
+1.26 (9.74%)
Oct 31, 2025, 4:00 PM EST - Market closed
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 12.97 | 13.10 | 12.82 | 12.99 | 12.99 | 1.09% | 1,401,948 |
| Oct 17, 2025 | 12.69 | 13.00 | 12.69 | 12.85 | 12.85 | 0.23% | 1,136,953 |
| Oct 16, 2025 | 13.07 | 13.12 | 12.63 | 12.82 | 12.82 | -2.14% | 2,150,354 |
| Oct 15, 2025 | 13.41 | 13.43 | 13.08 | 13.10 | 13.10 | -1.65% | 1,232,967 |
| Oct 14, 2025 | 13.03 | 13.50 | 12.99 | 13.32 | 13.32 | 0.76% | 1,371,152 |
| Oct 13, 2025 | 13.09 | 13.25 | 12.95 | 13.22 | 13.22 | 2.56% | 1,408,860 |
| Oct 10, 2025 | 13.64 | 13.64 | 12.83 | 12.89 | 12.89 | -5.08% | 1,700,535 |
| Oct 9, 2025 | 13.38 | 13.60 | 13.17 | 13.58 | 13.58 | 1.80% | 1,279,914 |
| Oct 8, 2025 | 13.36 | 13.56 | 13.29 | 13.34 | 13.34 | 0.45% | 1,344,324 |
| Oct 7, 2025 | 13.62 | 13.65 | 13.20 | 13.28 | 13.28 | -2.35% | 2,049,231 |
| Oct 6, 2025 | 13.85 | 13.92 | 13.60 | 13.60 | 13.60 | -1.45% | 1,339,747 |
| Oct 3, 2025 | 13.66 | 13.95 | 13.62 | 13.80 | 13.80 | 1.55% | 2,491,316 |
| Oct 2, 2025 | 13.84 | 14.01 | 13.58 | 13.59 | 13.59 | -1.52% | 1,690,859 |
| Oct 1, 2025 | 13.55 | 13.87 | 13.48 | 13.80 | 13.80 | 1.25% | 1,826,697 |
| Sep 30, 2025 | 13.61 | 13.76 | 13.46 | 13.63 | 13.63 | - | 1,468,388 |
| Sep 29, 2025 | 14.09 | 14.09 | 13.63 | 13.63 | 13.63 | -2.71% | 2,342,630 |
| Sep 26, 2025 | 13.31 | 14.14 | 13.25 | 14.01 | 14.01 | 5.58% | 2,986,871 |
| Sep 25, 2025 | 13.81 | 13.84 | 13.09 | 13.27 | 13.27 | -4.81% | 2,164,408 |
| Sep 24, 2025 | 13.77 | 14.06 | 13.73 | 13.94 | 13.94 | 1.98% | 1,734,993 |
| Sep 23, 2025 | 14.36 | 14.36 | 13.67 | 13.67 | 13.67 | -4.47% | 1,997,133 |
| Sep 22, 2025 | 13.77 | 14.32 | 13.77 | 14.31 | 14.31 | 3.77% | 1,842,861 |
| Sep 19, 2025 | 14.34 | 14.42 | 13.77 | 13.79 | 13.79 | -3.36% | 4,246,596 |
| Sep 18, 2025 | 14.12 | 14.34 | 14.07 | 14.27 | 14.27 | 2.00% | 1,581,882 |
| Sep 17, 2025 | 14.05 | 14.47 | 13.94 | 13.99 | 13.99 | -0.57% | 1,663,790 |
| Sep 16, 2025 | 13.95 | 14.16 | 13.88 | 14.07 | 14.07 | 1.15% | 1,971,700 |
| Sep 15, 2025 | 14.20 | 14.28 | 13.84 | 13.91 | 13.91 | -0.78% | 1,310,332 |
| Sep 12, 2025 | 14.43 | 14.54 | 14.02 | 14.02 | 14.02 | -3.64% | 1,657,137 |
| Sep 11, 2025 | 14.25 | 14.57 | 14.17 | 14.55 | 14.55 | 2.32% | 1,826,811 |
| Sep 10, 2025 | 14.41 | 14.49 | 14.10 | 14.22 | 14.22 | -1.46% | 1,941,197 |
| Sep 9, 2025 | 14.64 | 14.73 | 14.41 | 14.43 | 14.43 | -1.50% | 1,593,682 |
| Sep 8, 2025 | 14.74 | 14.74 | 14.36 | 14.65 | 14.65 | -0.95% | 1,892,101 |
| Sep 5, 2025 | 14.58 | 15.04 | 14.48 | 14.79 | 14.79 | 2.00% | 1,787,203 |
| Sep 4, 2025 | 14.40 | 14.61 | 14.07 | 14.50 | 14.50 | - | 1,612,875 |
| Sep 3, 2025 | 14.34 | 14.50 | 14.23 | 14.50 | 14.50 | 1.19% | 1,531,313 |
| Sep 2, 2025 | 14.17 | 14.43 | 14.10 | 14.33 | 14.33 | -0.83% | 1,124,786 |
| Aug 29, 2025 | 14.18 | 14.62 | 14.16 | 14.45 | 14.45 | 1.83% | 1,737,361 |
| Aug 28, 2025 | 14.41 | 14.41 | 14.13 | 14.19 | 14.19 | -0.84% | 1,532,083 |
| Aug 27, 2025 | 14.17 | 14.44 | 14.15 | 14.31 | 14.31 | 1.13% | 1,597,239 |
| Aug 26, 2025 | 14.06 | 14.20 | 14.04 | 14.15 | 14.15 | 0.43% | 1,715,877 |
| Aug 25, 2025 | 14.20 | 14.25 | 14.03 | 14.09 | 14.09 | -1.12% | 1,132,329 |
| Aug 22, 2025 | 13.83 | 14.41 | 13.77 | 14.25 | 14.25 | 3.94% | 1,426,566 |