DXC Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.61	9.69	8.83	9.01	9.01	-5.26%	3,622,279
Jun 4, 2026	9.40	9.70	9.27	9.51	9.51	3.93%	4,121,022
Jun 3, 2026	9.80	9.80	9.14	9.15	9.15	-8.50%	3,620,215
Jun 2, 2026	9.94	10.18	9.78	10.00	10.00	-3.10%	3,393,543
Jun 1, 2026	10.12	10.57	9.96	10.32	10.32	4.14%	4,682,270
May 29, 2026	9.32	10.00	9.19	9.91	9.91	6.90%	6,678,713
May 28, 2026	9.27	9.46	9.17	9.27	9.27	-0.75%	3,360,698
May 27, 2026	9.26	9.59	9.24	9.34	9.34	0.97%	2,721,392
May 26, 2026	9.39	9.49	9.13	9.25	9.25	-2.63%	4,578,363
May 22, 2026	9.30	9.61	9.27	9.50	9.50	2.93%	3,930,051
May 21, 2026	8.96	9.24	8.85	9.23	9.23	1.43%	4,770,434
May 20, 2026	8.96	9.27	8.53	9.10	9.10	1.90%	3,814,760
May 19, 2026	9.49	9.64	8.91	8.93	8.93	-3.67%	4,775,894
May 18, 2026	8.90	9.37	8.64	9.27	9.27	3.69%	8,219,432
May 15, 2026	8.38	8.96	8.38	8.94	8.94	8.76%	9,648,107
May 14, 2026	8.30	8.61	8.16	8.22	8.22	-	5,575,120
May 13, 2026	8.70	8.75	7.90	8.22	8.22	-7.64%	9,590,486
May 12, 2026	9.13	9.42	8.90	8.90	8.90	0.23%	11,175,318
May 11, 2026	9.23	9.55	8.68	8.88	8.88	-5.83%	8,897,464
May 8, 2026	10.02	10.28	8.40	9.43	9.43	-21.48%	16,632,610
May 7, 2026	11.66	12.14	11.66	12.01	12.01	4.71%	6,195,529
May 6, 2026	11.90	11.91	11.41	11.47	11.47	-3.29%	4,708,520
May 5, 2026	11.49	11.88	11.32	11.86	11.86	3.22%	4,385,675
May 4, 2026	11.87	12.02	11.31	11.49	11.49	-3.28%	3,700,364
May 1, 2026	11.57	11.97	11.52	11.88	11.88	4.95%	4,047,788
Apr 30, 2026	11.65	11.69	11.07	11.32	11.32	-3.33%	5,602,515
Apr 29, 2026	11.50	11.76	11.44	11.71	11.71	1.56%	3,713,134
Apr 28, 2026	11.84	12.10	11.52	11.53	11.53	-0.43%	3,562,391
Apr 27, 2026	11.84	12.17	11.56	11.58	11.58	-2.53%	3,173,267
Apr 24, 2026	11.85	11.97	11.55	11.88	11.88	-0.25%	2,644,979
Apr 23, 2026	12.50	12.58	11.60	11.91	11.91	-7.10%	4,118,266
Apr 22, 2026	13.17	13.20	12.73	12.82	12.82	-2.29%	2,665,065
Apr 21, 2026	13.34	13.48	13.02	13.12	13.12	-1.43%	3,338,597
Apr 20, 2026	12.92	13.54	12.82	13.31	13.31	2.62%	2,785,522
Apr 17, 2026	12.89	13.24	12.74	12.97	12.97	2.21%	2,620,843
Apr 16, 2026	12.78	12.92	12.58	12.69	12.69	0.48%	2,648,740
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%	4,411,902
Apr 10, 2026	12.52	12.60	11.33	11.44	11.44	-7.52%	4,313,949
Apr 9, 2026	12.63	12.78	12.31	12.37	12.37	-2.52%	3,774,067
Apr 8, 2026	13.06	13.20	12.69	12.69	12.69	-0.24%	2,765,070
Apr 7, 2026	12.75	12.96	12.48	12.72	12.72	-0.31%	2,532,009
Apr 6, 2026	12.66	12.81	12.51	12.76	12.76	0.79%	2,599,401
Apr 2, 2026	12.40	12.93	12.28	12.66	12.66	0.96%	2,298,506
Apr 1, 2026	12.65	12.82	12.33	12.54	12.54	-0.24%	2,350,835
Mar 31, 2026	12.17	12.60	12.04	12.57	12.57	5.19%	2,486,034
Mar 30, 2026	11.90	12.13	11.85	11.95	11.95	1.19%	2,905,207
Mar 27, 2026	12.01	12.05	11.69	11.81	11.81	-3.12%	1,594,063
Mar 26, 2026	11.94	12.40	11.94	12.19	12.19	1.50%	1,879,395