DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
8.82
+0.59 (7.17%)
At close: Jun 26, 2026, 4:00 PM EDT
8.77
-0.05 (-0.57%)
After-hours: Jun 26, 2026, 7:43 PM EDT
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 25, 2026 | 11.79 | 12.03 | 11.66 | 12.01 | 12.01 | 3.36% | 2,430,259 |
| Mar 24, 2026 | 11.95 | 12.07 | 11.54 | 11.62 | 11.62 | -4.20% | 3,188,762 |
| Mar 23, 2026 | 12.21 | 12.31 | 11.95 | 12.13 | 12.13 | 1.93% | 2,667,576 |
| Mar 20, 2026 | 11.95 | 12.01 | 11.75 | 11.90 | 11.90 | -0.67% | 4,662,301 |
| Mar 19, 2026 | 11.56 | 12.03 | 11.56 | 11.98 | 11.98 | 2.74% | 3,434,439 |
| Mar 18, 2026 | 11.71 | 11.93 | 11.61 | 11.66 | 11.66 | -1.35% | 2,276,518 |
| Mar 17, 2026 | 11.78 | 12.23 | 11.69 | 11.82 | 11.82 | 1.29% | 1,702,234 |
| Mar 16, 2026 | 11.85 | 11.97 | 11.59 | 11.67 | 11.67 | -1.35% | 2,439,376 |
| Mar 13, 2026 | 11.94 | 12.05 | 11.76 | 11.83 | 11.83 | -0.92% | 2,227,214 |
| Mar 12, 2026 | 12.08 | 12.39 | 11.89 | 11.94 | 11.94 | -2.85% | 1,878,606 |
| Mar 11, 2026 | 12.35 | 12.52 | 12.01 | 12.29 | 12.29 | 0.33% | 1,615,894 |
| Mar 10, 2026 | 12.48 | 12.48 | 11.80 | 12.25 | 12.25 | -2.08% | 2,295,655 |
| Mar 9, 2026 | 12.67 | 12.87 | 12.22 | 12.51 | 12.51 | -3.40% | 2,309,299 |
| Mar 6, 2026 | 13.03 | 13.18 | 12.58 | 12.95 | 12.95 | -1.82% | 2,060,203 |
| Mar 5, 2026 | 12.51 | 13.39 | 12.45 | 13.19 | 13.19 | 5.69% | 3,641,121 |
| Mar 4, 2026 | 12.32 | 12.61 | 12.20 | 12.48 | 12.48 | 1.22% | 2,211,880 |
| Mar 3, 2026 | 11.85 | 12.49 | 11.85 | 12.33 | 12.33 | 1.15% | 1,654,174 |
| Mar 2, 2026 | 12.22 | 12.51 | 12.10 | 12.19 | 12.19 | -3.18% | 3,175,746 |
| Feb 27, 2026 | 12.36 | 12.60 | 12.18 | 12.59 | 12.59 | -0.40% | 2,779,307 |
| Feb 26, 2026 | 12.18 | 13.01 | 12.11 | 12.64 | 12.64 | 4.90% | 3,178,452 |
| Feb 25, 2026 | 11.95 | 12.15 | 11.61 | 12.05 | 12.05 | 1.09% | 2,648,049 |
| Feb 24, 2026 | 11.86 | 12.51 | 11.83 | 11.92 | 11.92 | 0.59% | 3,284,538 |
| Feb 23, 2026 | 13.25 | 13.27 | 11.84 | 11.85 | 11.85 | -11.24% | 3,638,267 |
| Feb 20, 2026 | 13.24 | 13.56 | 13.14 | 13.35 | 13.35 | 0.07% | 2,651,938 |
| Feb 19, 2026 | 13.37 | 13.54 | 13.00 | 13.34 | 13.34 | -1.62% | 1,834,959 |
| Feb 18, 2026 | 13.39 | 13.85 | 13.23 | 13.56 | 13.56 | 1.35% | 2,055,137 |
| Feb 17, 2026 | 13.55 | 13.73 | 13.21 | 13.38 | 13.38 | -0.07% | 2,299,287 |
| Feb 13, 2026 | 13.08 | 13.52 | 12.94 | 13.39 | 13.39 | 2.92% | 2,861,941 |
| Feb 12, 2026 | 13.88 | 13.90 | 12.76 | 13.01 | 13.01 | -5.86% | 3,220,023 |
| Feb 11, 2026 | 14.60 | 14.80 | 13.80 | 13.82 | 13.82 | -5.28% | 3,268,092 |
| Feb 10, 2026 | 14.35 | 15.01 | 14.35 | 14.59 | 14.59 | 1.89% | 3,272,103 |
| Feb 9, 2026 | 14.76 | 14.82 | 13.89 | 14.32 | 14.32 | -5.79% | 4,628,011 |
| Feb 6, 2026 | 14.21 | 15.32 | 14.21 | 15.20 | 15.20 | 7.12% | 2,737,802 |
| Feb 5, 2026 | 14.11 | 14.53 | 14.03 | 14.19 | 14.19 | -0.42% | 2,909,536 |
| Feb 4, 2026 | 13.95 | 14.55 | 13.41 | 14.25 | 14.25 | 5.56% | 4,001,586 |
| Feb 3, 2026 | 15.20 | 15.23 | 13.41 | 13.50 | 13.50 | -11.65% | 4,787,516 |