Skip to main content
logo
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
14.79
+0.29 (2.00%)
Sep 5, 2025, 4:00 PM - Market closed

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.5815.0414.4814.7914.792.00%1,786,353
Sep 4, 202514.4014.6114.0714.5014.50-1,612,875
Sep 3, 202514.3414.5014.2314.5014.501.19%1,531,313
Sep 2, 202514.1714.4314.1014.3314.33-0.83%1,124,786
Aug 29, 202514.1814.6214.1614.4514.451.83%1,737,361
Aug 28, 202514.4114.4114.1314.1914.19-0.84%1,532,083
Aug 27, 202514.1714.4414.1514.3114.311.13%1,597,239
Aug 26, 202514.0614.2014.0414.1514.150.43%1,715,877
Aug 25, 202514.2014.2514.0314.0914.09-1.12%1,132,329
Aug 22, 202513.8314.4113.7714.2514.253.94%1,426,566
Aug 21, 202513.6213.7513.5513.7113.710.07%1,217,387
Aug 20, 202513.8514.0113.7013.7013.70-1.93%1,351,649
Aug 19, 202514.0014.2613.8713.9713.970.36%1,731,906
Aug 18, 202513.6813.9813.5313.9213.921.53%1,853,942
Aug 15, 202513.7714.0613.7113.7113.71-0.51%1,529,000
Aug 14, 202513.7013.8613.6013.7813.78-0.79%1,192,562
Aug 13, 202513.3513.9513.2913.8913.894.75%1,492,970
Aug 12, 202512.8913.4212.8513.2613.263.19%1,610,704
Aug 11, 202513.1713.5112.7812.8512.85-2.21%1,905,342
Aug 8, 202513.2213.4313.1213.1413.14-0.83%1,311,586
Aug 7, 202513.4413.4813.1513.2513.25-2,024,185
Aug 6, 202513.3013.4213.1613.2513.250.15%1,930,246
Aug 5, 202513.3913.4712.8513.2313.23-0.82%2,844,343
Aug 4, 202513.1013.4112.8113.3413.343.73%2,145,324
Aug 1, 202513.5313.6212.2412.8612.86-5.51%5,093,551
Jul 31, 202513.6613.8313.4813.6113.61-0.87%3,432,347
Jul 30, 202514.1714.1713.6813.7313.73-2.83%2,051,299
Jul 29, 202514.2714.3013.9814.1314.13-0.70%1,826,217
Jul 28, 202514.4314.4814.2114.2314.23-0.49%1,298,593
Jul 25, 202514.5614.6014.2114.3014.30-1.99%1,768,656
Jul 24, 202514.6714.7414.4314.5914.59-1.62%2,554,535
Jul 23, 202514.8314.9314.6114.8314.831.37%1,398,756
Jul 22, 202514.5014.8014.4414.6314.631.95%1,318,284
Jul 21, 202514.5014.6414.2714.3514.35-0.28%1,316,995
Jul 18, 202514.6414.7614.2814.3914.39-1.17%1,126,052
Jul 17, 202514.3114.6314.3014.5614.561.75%1,324,969
Jul 16, 202514.3614.4814.1914.3114.311.35%1,529,129
Jul 15, 202514.5114.5614.0714.1214.12-2.22%1,387,180
Jul 14, 202514.3014.4714.1914.4414.440.98%1,493,220
Jul 11, 202514.8114.9814.2414.3014.30-5.36%1,810,523
Jul 10, 202515.7015.7915.0915.1115.11-3.82%2,403,364
Jul 9, 202516.0316.0615.3415.7115.71-2.06%1,858,217
Jul 8, 202515.8516.4215.7716.0416.042.89%1,730,929
Jul 7, 202515.9516.4515.5815.5915.59-4.00%1,847,888
Jul 3, 202516.0016.3815.9216.2416.241.75%1,684,426
Jul 2, 202515.9816.0415.6115.9615.960.25%2,254,152
Jul 1, 202515.1416.1415.1015.9215.924.12%2,704,812
Jun 30, 202515.0615.3415.0315.2915.291.73%1,890,698
Jun 27, 202515.2615.3814.6715.0315.03-1.12%1,951,295
Jun 26, 202515.0915.3115.0115.2015.201.47%1,367,174