DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
13.99
-0.08 (-0.57%)
At close: Sep 17, 2025, 4:00 PM EDT
14.16
+0.17 (1.22%)
Pre-market: Sep 18, 2025, 8:42 AM EDT
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 13.62 | 13.75 | 13.55 | 13.71 | 13.71 | 0.07% | 1,217,387 |
| Aug 20, 2025 | 13.85 | 14.01 | 13.70 | 13.70 | 13.70 | -1.93% | 1,351,649 |
| Aug 19, 2025 | 14.00 | 14.26 | 13.87 | 13.97 | 13.97 | 0.36% | 1,731,906 |
| Aug 18, 2025 | 13.68 | 13.98 | 13.53 | 13.92 | 13.92 | 1.53% | 1,853,942 |
| Aug 15, 2025 | 13.77 | 14.06 | 13.71 | 13.71 | 13.71 | -0.51% | 1,529,000 |
| Aug 14, 2025 | 13.70 | 13.86 | 13.60 | 13.78 | 13.78 | -0.79% | 1,192,562 |
| Aug 13, 2025 | 13.35 | 13.95 | 13.29 | 13.89 | 13.89 | 4.75% | 1,492,970 |
| Aug 12, 2025 | 12.89 | 13.42 | 12.85 | 13.26 | 13.26 | 3.19% | 1,610,704 |
| 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 |