DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
9.41
+0.10 (1.07%)
Jul 22, 2026, 4:00 PM EDT - Market closed
DXC Technology Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 9.05 | 9.58 | 8.91 | 8.97 | 8.97 | -2.82% | 6,609,895 |
| Jun 16, 2026 | 8.95 | 9.41 | 8.72 | 9.23 | 9.23 | 4.77% | 3,926,707 |
| Jun 15, 2026 | 9.32 | 9.36 | 8.74 | 8.81 | 8.81 | -3.93% | 5,668,643 |
| Jun 12, 2026 | 8.95 | 9.35 | 8.76 | 9.17 | 9.17 | 3.97% | 4,337,786 |
| Jun 11, 2026 | 9.00 | 9.12 | 8.53 | 8.82 | 8.82 | - | 11,247,503 |
| Jun 10, 2026 | 8.72 | 9.09 | 8.57 | 8.82 | 8.82 | -0.34% | 4,492,595 |
| Jun 9, 2026 | 8.85 | 9.18 | 8.76 | 8.85 | 8.85 | -0.56% | 4,347,543 |
| Jun 8, 2026 | 8.90 | 9.05 | 8.73 | 8.90 | 8.90 | -1.22% | 4,471,265 |
| 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 |