DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
12.92
-0.28 (-2.08%)
Mar 6, 2026, 11:27 AM EST - Market open
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 12.22 | 12.51 | 12.10 | 12.19 | 12.19 | -3.18% | 3,173,141 |
| Feb 27, 2026 | 12.36 | 12.60 | 12.18 | 12.59 | 12.59 | -0.40% | 2,753,705 |
| Feb 26, 2026 | 12.18 | 13.01 | 12.11 | 12.64 | 12.64 | 4.90% | 3,089,499 |
| Feb 25, 2026 | 11.95 | 12.15 | 11.61 | 12.05 | 12.05 | 1.09% | 2,647,539 |
| Feb 24, 2026 | 11.86 | 12.51 | 11.83 | 11.92 | 11.92 | 0.59% | 3,271,820 |
| Feb 23, 2026 | 13.25 | 13.27 | 11.84 | 11.85 | 11.85 | -11.24% | 3,497,214 |
| Feb 20, 2026 | 13.24 | 13.56 | 13.14 | 13.35 | 13.35 | 0.07% | 2,651,299 |
| Feb 19, 2026 | 13.37 | 13.54 | 13.00 | 13.34 | 13.34 | -1.62% | 1,834,757 |
| Feb 18, 2026 | 13.39 | 13.85 | 13.23 | 13.56 | 13.56 | 1.35% | 2,055,134 |
| Feb 17, 2026 | 13.55 | 13.73 | 13.21 | 13.38 | 13.38 | -0.07% | 2,298,410 |
| Feb 13, 2026 | 13.08 | 13.52 | 12.94 | 13.39 | 13.39 | 2.92% | 2,690,162 |
| Feb 12, 2026 | 13.88 | 13.90 | 12.76 | 13.01 | 13.01 | -5.86% | 3,209,238 |
| Feb 11, 2026 | 14.60 | 14.80 | 13.80 | 13.82 | 13.82 | -5.28% | 3,259,019 |
| Feb 10, 2026 | 14.35 | 15.01 | 14.35 | 14.59 | 14.59 | 1.89% | 3,269,099 |
| Feb 9, 2026 | 14.76 | 14.82 | 13.89 | 14.32 | 14.32 | -5.79% | 4,627,811 |
| Feb 6, 2026 | 14.21 | 15.32 | 14.21 | 15.20 | 15.20 | 7.12% | 2,736,626 |
| Feb 5, 2026 | 14.11 | 14.53 | 14.03 | 14.19 | 14.19 | -0.42% | 2,908,909 |
| Feb 4, 2026 | 13.95 | 14.55 | 13.41 | 14.25 | 14.25 | 5.56% | 3,992,798 |
| Feb 3, 2026 | 15.20 | 15.23 | 13.41 | 13.50 | 13.50 | -11.65% | 4,765,558 |
| Feb 2, 2026 | 14.25 | 15.50 | 14.20 | 15.28 | 15.28 | 5.89% | 2,979,569 |
| Jan 30, 2026 | 12.65 | 14.46 | 12.60 | 14.43 | 14.43 | 0.14% | 4,926,091 |
| Jan 29, 2026 | 14.36 | 14.46 | 13.95 | 14.41 | 14.41 | -0.14% | 3,401,498 |
| Jan 28, 2026 | 14.71 | 15.00 | 14.40 | 14.43 | 14.43 | -1.64% | 1,787,710 |
| Jan 27, 2026 | 14.72 | 14.75 | 14.41 | 14.67 | 14.67 | -0.54% | 1,250,940 |
| Jan 26, 2026 | 15.07 | 15.14 | 14.63 | 14.75 | 14.75 | -1.67% | 1,563,686 |
| Jan 23, 2026 | 15.22 | 15.30 | 14.97 | 15.00 | 15.00 | -1.57% | 1,258,761 |
| Jan 22, 2026 | 15.16 | 15.41 | 15.05 | 15.24 | 15.24 | 1.74% | 1,434,686 |
| Jan 21, 2026 | 14.66 | 15.10 | 14.60 | 14.98 | 14.98 | 3.03% | 2,210,151 |
| Jan 20, 2026 | 14.30 | 14.57 | 14.04 | 14.54 | 14.54 | -0.27% | 1,966,323 |
| Jan 16, 2026 | 14.76 | 14.78 | 14.52 | 14.58 | 14.58 | -1.75% | 1,791,701 |
| Jan 15, 2026 | 15.31 | 15.40 | 14.74 | 14.84 | 14.84 | -3.26% | 1,446,692 |
| Jan 14, 2026 | 14.91 | 15.59 | 14.89 | 15.34 | 15.34 | 2.88% | 1,219,648 |
| Jan 13, 2026 | 15.28 | 15.32 | 14.79 | 14.91 | 14.91 | -1.71% | 1,229,717 |
| Jan 12, 2026 | 15.29 | 15.39 | 15.00 | 15.17 | 15.17 | -1.37% | 1,227,406 |
| Jan 9, 2026 | 15.26 | 15.48 | 15.06 | 15.38 | 15.38 | 2.12% | 1,420,635 |
| Jan 8, 2026 | 14.80 | 15.12 | 14.74 | 15.06 | 15.06 | 1.01% | 1,167,900 |
| Jan 7, 2026 | 14.71 | 15.04 | 14.70 | 14.91 | 14.91 | 1.77% | 1,459,390 |
| Jan 6, 2026 | 13.98 | 14.65 | 13.89 | 14.65 | 14.65 | 4.42% | 2,199,972 |
| Jan 5, 2026 | 13.99 | 14.46 | 13.95 | 14.03 | 14.03 | -0.36% | 1,874,786 |
| Jan 2, 2026 | 14.77 | 14.95 | 14.05 | 14.08 | 14.08 | -3.89% | 1,579,712 |
| Dec 31, 2025 | 14.79 | 14.84 | 14.57 | 14.65 | 14.65 | -1.61% | 1,506,375 |
| Dec 30, 2025 | 14.90 | 15.06 | 14.86 | 14.89 | 14.89 | -0.40% | 1,366,702 |
| Dec 29, 2025 | 14.99 | 15.11 | 14.92 | 14.95 | 14.95 | -0.99% | 1,457,539 |
| Dec 26, 2025 | 15.11 | 15.12 | 14.97 | 15.10 | 15.10 | - | 1,121,488 |
| Dec 24, 2025 | 15.00 | 15.16 | 15.00 | 15.10 | 15.10 | 0.47% | 832,323 |
| Dec 23, 2025 | 15.24 | 15.31 | 15.01 | 15.03 | 15.03 | -1.96% | 1,833,209 |
| Dec 22, 2025 | 15.40 | 15.51 | 15.25 | 15.33 | 15.33 | -0.65% | 1,693,016 |
| Dec 19, 2025 | 15.29 | 15.48 | 15.21 | 15.43 | 15.43 | 0.26% | 3,992,839 |
| Dec 18, 2025 | 15.25 | 15.63 | 15.20 | 15.39 | 15.39 | 1.32% | 2,109,838 |
| Dec 17, 2025 | 15.11 | 15.68 | 15.09 | 15.19 | 15.19 | 0.66% | 2,142,565 |
| Dec 16, 2025 | 15.43 | 15.52 | 15.06 | 15.09 | 15.09 | -2.14% | 2,469,967 |
| Dec 15, 2025 | 15.15 | 15.64 | 15.15 | 15.42 | 15.42 | 1.65% | 2,489,533 |
| Dec 12, 2025 | 15.25 | 15.34 | 14.96 | 15.17 | 15.17 | -0.46% | 2,954,636 |
| Dec 11, 2025 | 15.06 | 15.32 | 15.06 | 15.24 | 15.24 | 0.79% | 2,459,071 |
| Dec 10, 2025 | 14.91 | 15.19 | 14.55 | 15.12 | 15.12 | 0.53% | 2,776,493 |
| Dec 9, 2025 | 14.39 | 15.20 | 14.39 | 15.04 | 15.04 | 4.74% | 3,144,124 |
| Dec 8, 2025 | 14.28 | 14.37 | 14.00 | 14.36 | 14.36 | 1.70% | 2,493,885 |
| Dec 5, 2025 | 13.95 | 14.29 | 13.89 | 14.12 | 14.12 | 1.00% | 2,048,660 |
| Dec 4, 2025 | 13.77 | 14.05 | 13.67 | 13.98 | 13.98 | 2.04% | 2,659,726 |
| Dec 3, 2025 | 13.55 | 13.88 | 13.50 | 13.70 | 13.70 | 1.03% | 1,608,813 |
| Dec 2, 2025 | 13.53 | 13.65 | 13.43 | 13.56 | 13.56 | 0.89% | 2,467,237 |
| Dec 1, 2025 | 13.15 | 13.47 | 13.10 | 13.44 | 13.44 | 1.82% | 1,474,723 |
| Nov 28, 2025 | 13.11 | 13.43 | 12.99 | 13.20 | 13.20 | 0.69% | 1,128,922 |
| Nov 26, 2025 | 13.06 | 13.22 | 12.98 | 13.11 | 13.11 | 0.38% | 1,975,940 |
| Nov 25, 2025 | 12.89 | 13.20 | 12.79 | 13.06 | 13.06 | 2.27% | 1,719,971 |
| Nov 24, 2025 | 12.57 | 12.86 | 12.48 | 12.77 | 12.77 | 1.43% | 2,489,863 |
| Nov 21, 2025 | 12.33 | 12.87 | 12.31 | 12.59 | 12.59 | 3.28% | 2,045,976 |
| Nov 20, 2025 | 12.10 | 12.21 | 11.82 | 12.19 | 12.19 | 1.67% | 2,404,796 |
| Nov 19, 2025 | 12.25 | 12.28 | 11.98 | 11.99 | 11.99 | -1.88% | 1,991,212 |
| Nov 18, 2025 | 12.36 | 12.47 | 12.16 | 12.22 | 12.22 | -1.93% | 2,224,727 |
| Nov 17, 2025 | 12.88 | 12.89 | 12.35 | 12.46 | 12.46 | -3.49% | 2,131,962 |
| Nov 14, 2025 | 13.25 | 13.25 | 12.76 | 12.91 | 12.91 | -3.08% | 2,392,853 |
| Nov 13, 2025 | 13.57 | 13.81 | 13.26 | 13.32 | 13.32 | -3.20% | 2,129,746 |
| Nov 12, 2025 | 13.62 | 14.03 | 13.48 | 13.76 | 13.76 | 1.78% | 1,985,619 |
| Nov 11, 2025 | 13.51 | 13.62 | 13.39 | 13.52 | 13.52 | - | 1,148,506 |
| Nov 10, 2025 | 13.48 | 13.66 | 13.08 | 13.52 | 13.52 | 2.74% | 1,856,274 |
| Nov 7, 2025 | 13.53 | 13.70 | 13.03 | 13.16 | 13.16 | -3.52% | 1,679,736 |
| Nov 6, 2025 | 13.82 | 13.99 | 13.45 | 13.64 | 13.64 | -1.23% | 1,971,681 |
| Nov 5, 2025 | 13.59 | 14.14 | 13.59 | 13.81 | 13.81 | 1.99% | 2,522,393 |
| Nov 4, 2025 | 13.05 | 13.67 | 13.02 | 13.54 | 13.54 | 2.03% | 2,829,720 |
| Nov 3, 2025 | 14.05 | 14.09 | 13.14 | 13.27 | 13.27 | -6.55% | 3,267,701 |
| Oct 31, 2025 | 13.94 | 14.44 | 13.42 | 14.20 | 14.20 | 9.74% | 5,599,630 |
| Oct 30, 2025 | 12.99 | 13.26 | 12.92 | 12.94 | 12.94 | -1.75% | 2,677,734 |
| Oct 29, 2025 | 13.46 | 13.57 | 13.10 | 13.17 | 13.17 | -1.42% | 1,965,197 |
| Oct 28, 2025 | 13.31 | 13.56 | 13.27 | 13.36 | 13.36 | -0.52% | 2,202,973 |
| Oct 27, 2025 | 13.72 | 13.72 | 13.40 | 13.43 | 13.43 | -0.81% | 1,537,267 |
| Oct 24, 2025 | 13.51 | 13.64 | 13.49 | 13.54 | 13.54 | 1.27% | 1,384,401 |
| Oct 23, 2025 | 13.13 | 13.37 | 13.12 | 13.37 | 13.37 | 0.75% | 1,687,767 |
| Oct 22, 2025 | 13.20 | 13.46 | 13.08 | 13.27 | 13.27 | - | 1,667,278 |
| Oct 21, 2025 | 13.00 | 13.43 | 12.99 | 13.27 | 13.27 | 2.16% | 1,469,630 |
| Oct 20, 2025 | 12.97 | 13.10 | 12.82 | 12.99 | 12.99 | 1.09% | 1,401,948 |
| Oct 17, 2025 | 12.69 | 13.00 | 12.69 | 12.85 | 12.85 | 0.23% | 1,136,953 |
| Oct 16, 2025 | 13.07 | 13.12 | 12.63 | 12.82 | 12.82 | -2.14% | 2,150,354 |
| Oct 15, 2025 | 13.41 | 13.43 | 13.08 | 13.10 | 13.10 | -1.65% | 1,232,967 |
| Oct 14, 2025 | 13.03 | 13.50 | 12.99 | 13.32 | 13.32 | 0.76% | 1,371,152 |
| Oct 13, 2025 | 13.09 | 13.25 | 12.95 | 13.22 | 13.22 | 2.56% | 1,408,860 |
| Oct 10, 2025 | 13.64 | 13.64 | 12.83 | 12.89 | 12.89 | -5.08% | 1,700,535 |