Skip to main content
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
14.12
+0.14 (1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9514.2913.8914.1214.121.00%2,048,660
Dec 4, 202513.7714.0513.6713.9813.982.04%2,659,726
Dec 3, 202513.5513.8813.5013.7013.701.03%1,608,813
Dec 2, 202513.5313.6513.4313.5613.560.89%2,467,237
Dec 1, 202513.1513.4713.1013.4413.441.82%1,474,723
Nov 28, 202513.1113.4312.9913.2013.200.69%1,128,922
Nov 26, 202513.0613.2212.9813.1113.110.38%1,975,940
Nov 25, 202512.8913.2012.7913.0613.062.27%1,719,971
Nov 24, 202512.5712.8612.4812.7712.771.43%2,489,863
Nov 21, 202512.3312.8712.3112.5912.593.28%2,045,976
Nov 20, 202512.1012.2111.8212.1912.191.67%2,404,796
Nov 19, 202512.2512.2811.9811.9911.99-1.88%1,991,212
Nov 18, 202512.3612.4712.1612.2212.22-1.93%2,224,727
Nov 17, 202512.8812.8912.3512.4612.46-3.49%2,131,962
Nov 14, 202513.2513.2512.7612.9112.91-3.08%2,392,853
Nov 13, 202513.5713.8113.2613.3213.32-3.20%2,129,746
Nov 12, 202513.6214.0313.4813.7613.761.78%1,985,619
Nov 11, 202513.5113.6213.3913.5213.52-1,148,506
Nov 10, 202513.4813.6613.0813.5213.522.74%1,856,274
Nov 7, 202513.5313.7013.0313.1613.16-3.52%1,679,736
Nov 6, 202513.8213.9913.4513.6413.64-1.23%1,971,681
Nov 5, 202513.5914.1413.5913.8113.811.99%2,522,393
Nov 4, 202513.0513.6713.0213.5413.542.03%2,829,720
Nov 3, 202514.0514.0913.1413.2713.27-6.55%3,267,701
Oct 31, 202513.9414.4413.4214.2014.209.74%5,599,630
Oct 30, 202512.9913.2612.9212.9412.94-1.75%2,677,734
Oct 29, 202513.4613.5713.1013.1713.17-1.42%1,965,197
Oct 28, 202513.3113.5613.2713.3613.36-0.52%2,202,973
Oct 27, 202513.7213.7213.4013.4313.43-0.81%1,537,267
Oct 24, 202513.5113.6413.4913.5413.541.27%1,384,401
Oct 23, 202513.1313.3713.1213.3713.370.75%1,687,767
Oct 22, 202513.2013.4613.0813.2713.27-1,667,278
Oct 21, 202513.0013.4312.9913.2713.272.16%1,469,630
Oct 20, 202512.9713.1012.8212.9912.991.09%1,401,948
Oct 17, 202512.6913.0012.6912.8512.850.23%1,136,953
Oct 16, 202513.0713.1212.6312.8212.82-2.14%2,150,354
Oct 15, 202513.4113.4313.0813.1013.10-1.65%1,232,967
Oct 14, 202513.0313.5012.9913.3213.320.76%1,371,152
Oct 13, 202513.0913.2512.9513.2213.222.56%1,408,860
Oct 10, 202513.6413.6412.8312.8912.89-5.08%1,700,535
Oct 9, 202513.3813.6013.1713.5813.581.80%1,279,914
Oct 8, 202513.3613.5613.2913.3413.340.45%1,344,324
Oct 7, 202513.6213.6513.2013.2813.28-2.35%2,049,231
Oct 6, 202513.8513.9213.6013.6013.60-1.45%1,339,747
Oct 3, 202513.6613.9513.6213.8013.801.55%2,491,316
Oct 2, 202513.8414.0113.5813.5913.59-1.52%1,690,859
Oct 1, 202513.5513.8713.4813.8013.801.25%1,826,697
Sep 30, 202513.6113.7613.4613.6313.63-1,468,388
Sep 29, 202514.0914.0913.6313.6313.63-2.71%2,342,630
Sep 26, 202513.3114.1413.2514.0114.015.58%2,986,871
Sep 25, 202513.8113.8413.0913.2713.27-4.81%2,164,408
Sep 24, 202513.7714.0613.7313.9413.941.98%1,734,993
Sep 23, 202514.3614.3613.6713.6713.67-4.47%1,997,133
Sep 22, 202513.7714.3213.7714.3114.313.77%1,842,861
Sep 19, 202514.3414.4213.7713.7913.79-3.36%4,246,596
Sep 18, 202514.1214.3414.0714.2714.272.00%1,581,882
Sep 17, 202514.0514.4713.9413.9913.99-0.57%1,663,790
Sep 16, 202513.9514.1613.8814.0714.071.15%1,971,700
Sep 15, 202514.2014.2813.8413.9113.91-0.78%1,310,332
Sep 12, 202514.4314.5414.0214.0214.02-3.64%1,657,137
Sep 11, 202514.2514.5714.1714.5514.552.32%1,826,811
Sep 10, 202514.4114.4914.1014.2214.22-1.46%1,941,197
Sep 9, 202514.6414.7314.4114.4314.43-1.50%1,593,682
Sep 8, 202514.7414.7414.3614.6514.65-0.95%1,892,101
Sep 5, 202514.5815.0414.4814.7914.792.00%1,787,203
Sep 4, 202514.4014.6114.0714.5014.50-1,612,875
Sep 3, 202514.3414.5014.2314.5014.501.19%1,531,339
Sep 2, 202514.1714.4314.1014.3314.33-0.83%1,124,786
Aug 29, 202514.1814.6214.1614.4514.451.83%1,737,361
Aug 28, 202514.4114.4114.1314.1914.19-0.84%1,532,083
Aug 27, 202514.1714.4414.1514.3114.311.13%1,597,239
Aug 26, 202514.0614.2014.0414.1514.150.43%1,715,877
Aug 25, 202514.2014.2514.0314.0914.09-1.12%1,132,329
Aug 22, 202513.8314.4113.7714.2514.253.94%1,426,566
Aug 21, 202513.6213.7513.5513.7113.710.07%1,217,387
Aug 20, 202513.8514.0113.7013.7013.70-1.93%1,351,649
Aug 19, 202514.0014.2613.8713.9713.970.36%1,731,906
Aug 18, 202513.6813.9813.5313.9213.921.53%1,853,942
Aug 15, 202513.7714.0613.7113.7113.71-0.51%1,529,000
Aug 14, 202513.7013.8613.6013.7813.78-0.79%1,192,562
Aug 13, 202513.3513.9513.2913.8913.894.75%1,492,970
Aug 12, 202512.8913.4212.8513.2613.263.19%1,610,704
Aug 11, 202513.1713.5112.7812.8512.85-2.21%1,905,342
Aug 8, 202513.2213.4313.1213.1413.14-0.83%1,311,586
Aug 7, 202513.4413.4813.1513.2513.25-2,024,185
Aug 6, 202513.3013.4213.1613.2513.250.15%1,930,246
Aug 5, 202513.3913.4712.8513.2313.23-0.82%2,844,343
Aug 4, 202513.1013.4112.8113.3413.343.73%2,145,324
Aug 1, 202513.5313.6212.2412.8612.86-5.51%5,093,551
Jul 31, 202513.6613.8313.4813.6113.61-0.87%3,432,347
Jul 30, 202514.1714.1713.6813.7313.73-2.83%2,051,299
Jul 29, 202514.2714.3013.9814.1314.13-0.70%1,826,217
Jul 28, 202514.4314.4814.2114.2314.23-0.49%1,298,593
Jul 25, 202514.5614.6014.2114.3014.30-1.99%1,768,656
Jul 24, 202514.6714.7414.4314.5914.59-1.62%2,554,535
Jul 23, 202514.8314.9314.6114.8314.831.37%1,398,756
Jul 22, 202514.5014.8014.4414.6314.631.95%1,318,284
Jul 21, 202514.5014.6414.2714.3514.35-0.28%1,316,995
Jul 18, 202514.6414.7614.2814.3914.39-1.17%1,126,052
Jul 17, 202514.3114.6314.3014.5614.561.75%1,324,969