DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
11.21
+0.21 (1.91%)
Aug 28, 2026, 4:00 PM EDT - Market closed
DXC Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.00 | 11.32 | 11.00 | 11.21 | 11.21 | 1.91% | 2,143,188 |
| Aug 27, 2026 | 10.67 | 11.04 | 10.64 | 11.00 | 11.00 | 4.27% | 1,831,159 |
| Aug 26, 2026 | 10.70 | 10.73 | 10.51 | 10.55 | 10.55 | -3.12% | 1,614,781 |
| Aug 25, 2026 | 10.55 | 10.90 | 10.41 | 10.89 | 10.89 | 2.45% | 2,041,618 |
| Aug 24, 2026 | 10.86 | 10.92 | 10.61 | 10.63 | 10.63 | -1.57% | 1,973,081 |
| Aug 21, 2026 | 10.63 | 10.98 | 10.60 | 10.80 | 10.80 | 0.93% | 1,732,081 |
| Aug 20, 2026 | 10.85 | 11.00 | 10.64 | 10.70 | 10.70 | -1.38% | 1,707,290 |
| Aug 19, 2026 | 10.51 | 11.27 | 10.51 | 10.85 | 10.85 | 3.33% | 3,208,050 |
| Aug 18, 2026 | 10.60 | 10.67 | 10.36 | 10.50 | 10.50 | 1.06% | 2,174,738 |
| Aug 17, 2026 | 10.58 | 10.81 | 10.36 | 10.39 | 10.39 | -3.71% | 2,751,372 |
| Aug 14, 2026 | 11.30 | 11.38 | 10.72 | 10.79 | 10.79 | -3.66% | 2,830,121 |
| Aug 13, 2026 | 10.77 | 11.30 | 10.63 | 11.20 | 11.20 | 4.87% | 3,540,496 |
| Aug 12, 2026 | 10.63 | 10.77 | 10.36 | 10.68 | 10.68 | -1.20% | 2,274,116 |
| Aug 11, 2026 | 10.81 | 11.05 | 10.68 | 10.81 | 10.81 | -0.92% | 1,858,150 |
| Aug 10, 2026 | 10.69 | 11.03 | 10.65 | 10.91 | 10.91 | 0.65% | 2,282,906 |
| Aug 7, 2026 | 11.22 | 11.22 | 10.82 | 10.84 | 10.84 | -2.25% | 2,259,338 |
| Aug 6, 2026 | 10.89 | 11.10 | 10.69 | 11.09 | 11.09 | -0.27% | 4,481,297 |
| Aug 5, 2026 | 11.00 | 11.29 | 10.84 | 11.12 | 11.12 | 0.91% | 4,703,799 |
| Aug 4, 2026 | 10.78 | 11.09 | 10.57 | 11.02 | 11.02 | 0.46% | 4,020,882 |
| Aug 3, 2026 | 11.56 | 11.94 | 10.95 | 10.97 | 10.97 | -2.40% | 4,610,880 |
| Jul 31, 2026 | 11.19 | 11.82 | 10.99 | 11.24 | 11.24 | - | 10,793,330 |
| Jul 30, 2026 | 11.28 | 11.51 | 10.87 | 11.24 | 11.24 | -4.50% | 5,400,273 |
| Jul 29, 2026 | 10.84 | 11.87 | 10.81 | 11.77 | 11.77 | 8.28% | 6,153,751 |
| Jul 28, 2026 | 10.62 | 11.15 | 10.51 | 10.87 | 10.87 | 4.92% | 4,720,832 |
| Jul 27, 2026 | 10.15 | 10.61 | 10.15 | 10.36 | 10.36 | 3.08% | 4,057,956 |
| Jul 24, 2026 | 9.43 | 10.17 | 9.43 | 10.05 | 10.05 | 8.41% | 4,051,562 |
| Jul 23, 2026 | 9.27 | 9.32 | 9.09 | 9.27 | 9.27 | -1.49% | 2,542,620 |
| Jul 22, 2026 | 9.47 | 9.62 | 9.31 | 9.41 | 9.41 | 1.07% | 2,429,843 |
| Jul 21, 2026 | 9.10 | 9.50 | 9.10 | 9.31 | 9.31 | -0.21% | 2,781,676 |
| Jul 20, 2026 | 9.33 | 9.50 | 9.07 | 9.33 | 9.33 | -1.48% | 3,145,866 |
| Jul 17, 2026 | 9.39 | 9.61 | 9.17 | 9.47 | 9.47 | 0.85% | 3,256,398 |
| Jul 16, 2026 | 9.52 | 9.67 | 9.16 | 9.39 | 9.39 | 0.97% | 3,898,139 |
| Jul 15, 2026 | 9.31 | 9.64 | 9.29 | 9.30 | 9.30 | 1.53% | 2,554,524 |
| Jul 14, 2026 | 9.17 | 9.42 | 9.12 | 9.16 | 9.16 | -5.66% | 3,464,416 |
| Jul 13, 2026 | 9.56 | 9.86 | 9.52 | 9.71 | 9.71 | 4.18% | 2,619,986 |
| Jul 10, 2026 | 9.53 | 9.67 | 9.21 | 9.32 | 9.32 | 0.65% | 2,775,957 |
| Jul 9, 2026 | 9.39 | 9.54 | 9.04 | 9.26 | 9.26 | -3.34% | 3,683,806 |
| Jul 8, 2026 | 10.01 | 10.11 | 9.54 | 9.58 | 9.58 | -5.71% | 4,027,161 |
| Jul 7, 2026 | 10.31 | 10.75 | 10.13 | 10.16 | 10.16 | 1.20% | 5,389,817 |
| Jul 6, 2026 | 9.79 | 10.25 | 9.68 | 10.04 | 10.04 | 1.31% | 8,161,350 |
| Jul 2, 2026 | 9.65 | 9.92 | 9.65 | 9.91 | 9.91 | 3.88% | 5,178,150 |
| Jul 1, 2026 | 9.04 | 9.75 | 9.04 | 9.54 | 9.54 | 7.80% | 6,151,820 |
| Jun 30, 2026 | 8.90 | 8.94 | 8.57 | 8.85 | 8.85 | -0.11% | 5,432,610 |
| Jun 29, 2026 | 8.97 | 9.10 | 8.82 | 8.86 | 8.86 | 0.45% | 5,978,321 |
| Jun 26, 2026 | 8.23 | 8.90 | 8.23 | 8.82 | 8.82 | 7.17% | 22,091,622 |
| Jun 25, 2026 | 8.34 | 8.49 | 8.15 | 8.23 | 8.23 | -1.91% | 3,366,833 |
| Jun 24, 2026 | 8.30 | 8.58 | 8.27 | 8.39 | 8.39 | -0.12% | 3,526,715 |
| Jun 23, 2026 | 8.34 | 8.55 | 8.21 | 8.40 | 8.40 | 1.45% | 4,844,529 |
| Jun 22, 2026 | 8.54 | 8.67 | 7.93 | 8.28 | 8.28 | -3.72% | 5,609,142 |
| Jun 18, 2026 | 8.58 | 8.79 | 8.51 | 8.60 | 8.60 | -4.12% | 6,813,811 |