DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	9.13	9.42	8.90	8.90	8.90	0.23%	11,152,734
May 11, 2026	9.23	9.55	8.68	8.88	8.88	-5.83%	8,853,081
May 8, 2026	10.02	10.28	8.40	9.43	9.43	-21.48%	16,263,579
May 7, 2026	11.66	12.14	11.66	12.01	12.01	4.71%	5,980,092
May 6, 2026	11.90	11.91	11.41	11.47	11.47	-3.29%	4,706,454
May 5, 2026	11.49	11.88	11.32	11.86	11.86	3.22%	4,383,093
May 4, 2026	11.87	12.02	11.31	11.49	11.49	-3.28%	3,695,292
May 1, 2026	11.57	11.97	11.52	11.88	11.88	4.95%	4,047,542
Apr 30, 2026	11.65	11.69	11.07	11.32	11.32	-3.33%	5,601,628
Apr 29, 2026	11.50	11.76	11.44	11.71	11.71	1.56%	3,712,229
Apr 28, 2026	11.84	12.10	11.52	11.53	11.53	-0.43%	3,549,962
Apr 27, 2026	11.84	12.17	11.56	11.58	11.58	-2.53%	3,171,242
Apr 24, 2026	11.85	11.97	11.55	11.88	11.88	-0.25%	2,631,194
Apr 23, 2026	12.50	12.58	11.60	11.91	11.91	-7.10%	4,117,392
Apr 22, 2026	13.17	13.20	12.73	12.82	12.82	-2.29%	2,658,339
Apr 21, 2026	13.34	13.48	13.02	13.12	13.12	-1.43%	3,337,889
Apr 20, 2026	12.92	13.54	12.82	13.31	13.31	2.62%	2,785,320
Apr 17, 2026	12.89	13.24	12.74	12.97	12.97	2.21%	2,618,379
Apr 16, 2026	12.78	12.92	12.58	12.69	12.69	0.48%	2,648,722
Apr 15, 2026	12.54	12.96	12.53	12.63	12.63	2.18%	2,375,185
Apr 14, 2026	12.35	12.64	12.17	12.36	12.36	0.65%	2,315,555
Apr 13, 2026	11.38	12.29	11.23	12.28	12.28	7.34%	4,411,622
Apr 10, 2026	12.52	12.60	11.33	11.44	11.44	-7.52%	4,310,637
Apr 9, 2026	12.63	12.78	12.31	12.37	12.37	-2.52%	3,772,164
Apr 8, 2026	13.06	13.20	12.69	12.69	12.69	-0.24%	2,762,896
Apr 7, 2026	12.75	12.96	12.48	12.72	12.72	-0.31%	2,529,786
Apr 6, 2026	12.66	12.81	12.51	12.76	12.76	0.79%	2,597,096
Apr 2, 2026	12.40	12.93	12.28	12.66	12.66	0.96%	2,296,238
Apr 1, 2026	12.65	12.82	12.33	12.54	12.54	-0.24%	2,348,885
Mar 31, 2026	12.17	12.60	12.04	12.57	12.57	5.19%	2,475,610
Mar 30, 2026	11.90	12.13	11.85	11.95	11.95	1.19%	2,849,354
Mar 27, 2026	12.01	12.05	11.69	11.81	11.81	-3.12%	1,580,155
Mar 26, 2026	11.94	12.40	11.94	12.19	12.19	1.50%	1,878,016
Mar 25, 2026	11.79	12.03	11.66	12.01	12.01	3.36%	2,430,259
Mar 24, 2026	11.95	12.07	11.54	11.62	11.62	-4.20%	3,167,911
Mar 23, 2026	12.21	12.31	11.95	12.13	12.13	1.93%	2,667,498
Mar 20, 2026	11.95	12.01	11.75	11.90	11.90	-0.67%	4,612,475
Mar 19, 2026	11.56	12.03	11.56	11.98	11.98	2.74%	3,366,259
Mar 18, 2026	11.71	11.93	11.61	11.66	11.66	-1.35%	2,275,790
Mar 17, 2026	11.78	12.23	11.69	11.82	11.82	1.29%	1,653,691
Mar 16, 2026	11.85	11.97	11.59	11.67	11.67	-1.35%	2,438,611
Mar 13, 2026	11.94	12.05	11.76	11.83	11.83	-0.92%	2,227,114
Mar 12, 2026	12.08	12.39	11.89	11.94	11.94	-2.85%	1,877,838
Mar 11, 2026	12.35	12.52	12.01	12.29	12.29	0.33%	1,565,360
Mar 10, 2026	12.48	12.48	11.80	12.25	12.25	-2.08%	2,290,061
Mar 9, 2026	12.67	12.87	12.22	12.51	12.51	-3.40%	2,308,571
Mar 6, 2026	13.03	13.18	12.58	12.95	12.95	-1.82%	2,060,201
Mar 5, 2026	12.51	13.39	12.45	13.19	13.19	5.69%	3,640,944
Mar 4, 2026	12.32	12.61	12.20	12.48	12.48	1.22%	2,161,464
Mar 3, 2026	11.85	12.49	11.85	12.33	12.33	1.15%	1,651,253