DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.21	20.29	19.48	19.56	19.56	-3.02%	871,255
Feb 20, 2025	20.20	20.47	19.74	20.17	20.17	-0.64%	923,879
Feb 19, 2025	21.28	21.28	20.30	20.30	20.30	-4.78%	942,798
Feb 18, 2025	20.35	21.35	20.29	21.32	21.32	4.66%	1,075,652
Feb 14, 2025	20.57	20.72	20.21	20.37	20.37	-1.02%	587,830
Feb 13, 2025	19.99	20.63	19.89	20.58	20.58	2.59%	747,741
Feb 12, 2025	19.80	20.19	19.76	20.06	20.06	-0.10%	849,155
Feb 11, 2025	20.16	20.55	19.69	20.08	20.08	-0.74%	1,332,531
Feb 10, 2025	20.98	21.15	20.22	20.23	20.23	-3.07%	1,225,908
Feb 7, 2025	22.36	22.40	20.77	20.87	20.87	-6.62%	1,528,592
Feb 6, 2025	22.29	22.78	22.01	22.35	22.35	1.09%	1,405,564
Feb 5, 2025	23.28	23.75	22.01	22.11	22.11	-2.21%	2,870,675
Feb 4, 2025	21.88	22.89	21.50	22.61	22.61	2.73%	2,256,486
Feb 3, 2025	21.27	22.17	21.11	22.01	22.01	1.34%	2,163,263
Jan 31, 2025	21.53	21.94	21.34	21.72	21.72	0.84%	1,109,129
Jan 30, 2025	21.70	21.80	21.27	21.54	21.54	-	777,503
Jan 29, 2025	21.47	21.72	21.33	21.54	21.54	0.51%	836,489
Jan 28, 2025	21.42	21.73	21.14	21.43	21.43	0.47%	603,561
Jan 27, 2025	21.01	21.66	20.84	21.33	21.33	1.14%	801,585
Jan 24, 2025	21.18	21.23	20.92	21.09	21.09	-0.33%	614,882
Jan 23, 2025	20.69	21.19	20.69	21.16	21.16	2.22%	697,603
Jan 22, 2025	20.85	20.91	20.52	20.70	20.70	-0.81%	1,147,957
Jan 21, 2025	20.51	21.06	20.49	20.87	20.87	1.90%	541,927
Jan 17, 2025	20.87	20.87	20.41	20.48	20.48	-0.73%	420,817
Jan 16, 2025	20.81	21.01	20.47	20.63	20.63	-0.77%	973,627
Jan 15, 2025	20.26	20.88	19.92	20.79	20.79	4.52%	919,958
Jan 14, 2025	19.98	20.14	19.73	19.89	19.89	0.66%	782,348
Jan 13, 2025	19.27	19.79	19.14	19.76	19.76	1.49%	1,078,898
Jan 10, 2025	20.32	20.44	19.46	19.47	19.47	-5.12%	1,046,810
Jan 8, 2025	20.20	20.53	20.05	20.52	20.52	0.98%	801,939
Jan 7, 2025	20.24	20.67	20.21	20.32	20.32	0.64%	762,410
Jan 6, 2025	20.00	20.54	19.87	20.19	20.19	1.61%	1,074,470
Jan 3, 2025	19.88	19.99	19.39	19.87	19.87	0.61%	768,813
Jan 2, 2025	20.22	20.32	19.57	19.75	19.75	-1.15%	1,267,105
Dec 31, 2024	20.11	20.30	19.85	19.98	19.98	-0.25%	629,101
Dec 30, 2024	20.02	20.13	19.59	20.03	20.03	-0.84%	772,314
Dec 27, 2024	20.27	20.50	20.00	20.20	20.20	-0.83%	633,889
Dec 26, 2024	20.27	20.62	20.17	20.37	20.37	-0.63%	830,148
Dec 24, 2024	20.86	20.89	20.43	20.50	20.50	-2.10%	302,313
Dec 23, 2024	20.53	20.98	20.21	20.94	20.94	1.65%	936,388
Dec 20, 2024	21.39	21.60	20.36	20.60	20.60	-4.14%	4,258,840
Dec 19, 2024	21.11	21.84	21.11	21.49	21.49	3.17%	1,053,399
Dec 18, 2024	21.39	21.71	20.64	20.83	20.83	-2.21%	884,707
Dec 17, 2024	21.37	21.60	21.18	21.30	21.30	-0.79%	799,417
Dec 16, 2024	21.28	21.61	21.13	21.47	21.47	0.05%	672,482
Dec 13, 2024	21.70	21.81	21.26	21.46	21.46	-1.20%	1,678,918
Dec 12, 2024	21.41	22.02	21.24	21.72	21.72	0.74%	1,101,009
Dec 11, 2024	21.96	22.06	21.23	21.56	21.56	-1.33%	789,097
Dec 10, 2024	22.18	22.18	21.61	21.85	21.85	-1.93%	984,204
Dec 9, 2024	22.34	22.90	22.15	22.28	22.28	0.41%	914,451
Dec 6, 2024	22.18	22.33	21.93	22.19	22.19	0.82%	713,327
Dec 5, 2024	22.59	22.65	21.95	22.01	22.01	-2.18%	610,114
Dec 4, 2024	22.40	22.56	22.18	22.50	22.50	1.53%	579,846
Dec 3, 2024	22.50	22.50	21.97	22.16	22.16	-1.55%	578,217
Dec 2, 2024	22.40	22.72	22.23	22.51	22.51	0.04%	864,005
Nov 29, 2024	22.43	22.63	22.24	22.50	22.50	0.54%	502,865
Nov 27, 2024	22.55	22.85	22.32	22.38	22.38	-0.67%	692,188
Nov 26, 2024	22.60	22.78	22.40	22.53	22.53	-0.31%	848,519
Nov 25, 2024	22.68	23.03	22.43	22.60	22.60	1.35%	2,022,630
Nov 22, 2024	21.96	22.55	21.85	22.30	22.30	2.20%	1,067,442
Nov 21, 2024	21.36	21.90	21.01	21.82	21.82	3.07%	886,449
Nov 20, 2024	19.58	21.24	19.53	21.17	21.17	8.07%	1,620,105
Nov 19, 2024	19.31	19.60	19.15	19.59	19.59	-0.51%	1,155,509
Nov 18, 2024	20.70	20.84	19.61	19.69	19.69	-5.38%	1,323,699
Nov 15, 2024	21.46	21.81	20.75	20.81	20.81	-4.01%	844,706
Nov 14, 2024	22.44	22.44	21.68	21.68	21.68	-3.26%	1,473,676
Nov 13, 2024	22.82	22.89	22.39	22.41	22.41	-1.84%	1,126,492
Nov 12, 2024	22.82	23.18	22.59	22.83	22.83	0.26%	2,185,562
Nov 11, 2024	22.37	23.05	22.09	22.77	22.77	5.12%	2,324,161
Nov 8, 2024	23.71	24.83	21.53	21.66	21.66	-4.07%	5,981,665
Nov 7, 2024	21.44	22.60	21.25	22.58	22.58	5.37%	2,065,106
Nov 6, 2024	21.17	21.98	21.02	21.43	21.43	3.18%	932,020
Nov 5, 2024	20.42	20.86	20.29	20.77	20.77	1.32%	866,489
Nov 4, 2024	19.95	20.52	19.92	20.50	20.50	2.40%	775,938
Nov 1, 2024	19.95	20.33	19.77	20.02	20.02	0.81%	994,069
Oct 31, 2024	20.80	20.99	19.85	19.86	19.86	-4.43%	1,002,162
Oct 30, 2024	20.85	21.24	20.71	20.78	20.78	-0.67%	602,949
Oct 29, 2024	20.19	21.08	20.16	20.92	20.92	3.21%	980,417
Oct 28, 2024	19.95	20.39	19.95	20.27	20.27	2.01%	774,664
Oct 25, 2024	20.00	20.12	19.66	19.87	19.87	-0.35%	764,115
Oct 24, 2024	20.08	20.18	19.93	19.94	19.94	-0.65%	656,672
Oct 23, 2024	20.38	20.55	19.87	20.07	20.07	-1.91%	570,738
Oct 22, 2024	20.62	20.77	20.43	20.46	20.46	-1.21%	688,482
Oct 21, 2024	20.99	21.23	20.65	20.71	20.71	-1.62%	819,895
Oct 18, 2024	21.35	21.35	21.04	21.05	21.05	-0.99%	1,161,883
Oct 17, 2024	20.86	21.35	20.63	21.26	21.26	1.24%	706,355
Oct 16, 2024	20.51	21.09	20.49	21.00	21.00	3.09%	1,021,949
Oct 15, 2024	20.25	20.77	20.23	20.37	20.37	1.29%	1,952,605
Oct 14, 2024	20.04	20.30	19.83	20.11	20.11	0.45%	1,622,434
Oct 11, 2024	19.98	20.32	19.89	20.02	20.02	0.55%	1,605,603
Oct 10, 2024	20.15	20.18	19.72	19.91	19.91	-1.73%	1,916,914
Oct 9, 2024	20.52	20.58	20.16	20.26	20.26	-1.03%	645,057
Oct 8, 2024	20.61	20.88	20.28	20.47	20.47	-0.29%	938,682
Oct 7, 2024	20.76	20.81	20.52	20.53	20.53	-1.49%	994,895
Oct 4, 2024	21.05	21.19	20.70	20.84	20.84	0.19%	453,232
Oct 3, 2024	20.09	20.94	20.06	20.80	20.80	3.02%	900,025
Oct 2, 2024	20.11	20.46	20.05	20.19	20.19	0.60%	932,784
Oct 1, 2024	20.65	20.72	19.88	20.07	20.07	-3.28%	1,125,987
Sep 30, 2024	20.63	20.75	20.40	20.75	20.75	0.14%	1,246,876
Sep 27, 2024	20.46	20.74	20.30	20.72	20.72	2.02%	1,232,600