Skip to main content
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
11.53
-0.05 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
11.62
+0.09 (0.78%)
After-hours: Apr 28, 2026, 4:33 PM EDT

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.8412.1011.5211.5311.53-0.43%3,549,962
Apr 27, 202611.8412.1711.5611.5811.58-2.53%3,171,242
Apr 24, 202611.8511.9711.5511.8811.88-0.25%2,631,194
Apr 23, 202612.5012.5811.6011.9111.91-7.10%4,117,392
Apr 22, 202613.1713.2012.7312.8212.82-2.29%2,658,339
Apr 21, 202613.3413.4813.0213.1213.12-1.43%3,337,889
Apr 20, 202612.9213.5412.8213.3113.312.62%2,785,320
Apr 17, 202612.8913.2412.7412.9712.972.21%2,618,379
Apr 16, 202612.7812.9212.5812.6912.690.48%2,648,722
Apr 15, 202612.5412.9612.5312.6312.632.18%2,375,185
Apr 14, 202612.3512.6412.1712.3612.360.65%2,315,555
Apr 13, 202611.3812.2911.2312.2812.287.34%4,411,622
Apr 10, 202612.5212.6011.3311.4411.44-7.52%4,310,637
Apr 9, 202612.6312.7812.3112.3712.37-2.52%3,772,164
Apr 8, 202613.0613.2012.6912.6912.69-0.24%2,762,896
Apr 7, 202612.7512.9612.4812.7212.72-0.31%2,529,786
Apr 6, 202612.6612.8112.5112.7612.760.79%2,597,096
Apr 2, 202612.4012.9312.2812.6612.660.96%2,296,238
Apr 1, 202612.6512.8212.3312.5412.54-0.24%2,348,885
Mar 31, 202612.1712.6012.0412.5712.575.19%2,475,610
Mar 30, 202611.9012.1311.8511.9511.951.19%2,849,354
Mar 27, 202612.0112.0511.6911.8111.81-3.12%1,580,155
Mar 26, 202611.9412.4011.9412.1912.191.50%1,878,016
Mar 25, 202611.7912.0311.6612.0112.013.36%2,430,259
Mar 24, 202611.9512.0711.5411.6211.62-4.20%3,167,911
Mar 23, 202612.2112.3111.9512.1312.131.93%2,667,498
Mar 20, 202611.9512.0111.7511.9011.90-0.67%4,612,475
Mar 19, 202611.5612.0311.5611.9811.982.74%3,366,259
Mar 18, 202611.7111.9311.6111.6611.66-1.35%2,275,790
Mar 17, 202611.7812.2311.6911.8211.821.29%1,653,691
Mar 16, 202611.8511.9711.5911.6711.67-1.35%2,438,611
Mar 13, 202611.9412.0511.7611.8311.83-0.92%2,227,114
Mar 12, 202612.0812.3911.8911.9411.94-2.85%1,877,838
Mar 11, 202612.3512.5212.0112.2912.290.33%1,565,360
Mar 10, 202612.4812.4811.8012.2512.25-2.08%2,290,061
Mar 9, 202612.6712.8712.2212.5112.51-3.40%2,308,571
Mar 6, 202613.0313.1812.5812.9512.95-1.82%2,060,201
Mar 5, 202612.5113.3912.4513.1913.195.69%3,640,944
Mar 4, 202612.3212.6112.2012.4812.481.22%2,161,464
Mar 3, 202611.8512.4911.8512.3312.331.15%1,651,253
Mar 2, 202612.2212.5112.1012.1912.19-3.18%3,173,141
Feb 27, 202612.3612.6012.1812.5912.59-0.40%2,753,705
Feb 26, 202612.1813.0112.1112.6412.644.90%3,089,499
Feb 25, 202611.9512.1511.6112.0512.051.09%2,647,539
Feb 24, 202611.8612.5111.8311.9211.920.59%3,271,820
Feb 23, 202613.2513.2711.8411.8511.85-11.24%3,497,214
Feb 20, 202613.2413.5613.1413.3513.350.07%2,651,299
Feb 19, 202613.3713.5413.0013.3413.34-1.62%1,834,757
Feb 18, 202613.3913.8513.2313.5613.561.35%2,055,134
Feb 17, 202613.5513.7313.2113.3813.38-0.07%2,298,410
Feb 13, 202613.0813.5212.9413.3913.392.92%2,690,162
Feb 12, 202613.8813.9012.7613.0113.01-5.86%3,209,238
Feb 11, 202614.6014.8013.8013.8213.82-5.28%3,259,019
Feb 10, 202614.3515.0114.3514.5914.591.89%3,269,099
Feb 9, 202614.7614.8213.8914.3214.32-5.79%4,627,811
Feb 6, 202614.2115.3214.2115.2015.207.12%2,736,626
Feb 5, 202614.1114.5314.0314.1914.19-0.42%2,908,909
Feb 4, 202613.9514.5513.4114.2514.255.56%3,992,798
Feb 3, 202615.2015.2313.4113.5013.50-11.65%4,765,558
Feb 2, 202614.2515.5014.2015.2815.285.89%2,979,569
Jan 30, 202612.6514.4612.6014.4314.430.14%4,926,091
Jan 29, 202614.3614.4613.9514.4114.41-0.14%3,401,498
Jan 28, 202614.7115.0014.4014.4314.43-1.64%1,787,710
Jan 27, 202614.7214.7514.4114.6714.67-0.54%1,250,940
Jan 26, 202615.0715.1414.6314.7514.75-1.67%1,563,686
Jan 23, 202615.2215.3014.9715.0015.00-1.57%1,258,761
Jan 22, 202615.1615.4115.0515.2415.241.74%1,434,686
Jan 21, 202614.6615.1014.6014.9814.983.03%2,210,151
Jan 20, 202614.3014.5714.0414.5414.54-0.27%1,966,323
Jan 16, 202614.7614.7814.5214.5814.58-1.75%1,791,701
Jan 15, 202615.3115.4014.7414.8414.84-3.26%1,446,692
Jan 14, 202614.9115.5914.8915.3415.342.88%1,219,648
Jan 13, 202615.2815.3214.7914.9114.91-1.71%1,229,717
Jan 12, 202615.2915.3915.0015.1715.17-1.37%1,227,406
Jan 9, 202615.2615.4815.0615.3815.382.12%1,420,635
Jan 8, 202614.8015.1214.7415.0615.061.01%1,167,900
Jan 7, 202614.7115.0414.7014.9114.911.77%1,459,390
Jan 6, 202613.9814.6513.8914.6514.654.42%2,199,972
Jan 5, 202613.9914.4613.9514.0314.03-0.36%1,874,786
Jan 2, 202614.7714.9514.0514.0814.08-3.89%1,579,712
Dec 31, 202514.7914.8414.5714.6514.65-1.61%1,506,375
Dec 30, 202514.9015.0614.8614.8914.89-0.40%1,366,702
Dec 29, 202514.9915.1114.9214.9514.95-0.99%1,457,539
Dec 26, 202515.1115.1214.9715.1015.10-1,121,488
Dec 24, 202515.0015.1615.0015.1015.100.47%832,323
Dec 23, 202515.2415.3115.0115.0315.03-1.96%1,833,209
Dec 22, 202515.4015.5115.2515.3315.33-0.65%1,693,016
Dec 19, 202515.2915.4815.2115.4315.430.26%3,992,839
Dec 18, 202515.2515.6315.2015.3915.391.32%2,109,838
Dec 17, 202515.1115.6815.0915.1915.190.66%2,142,565
Dec 16, 202515.4315.5215.0615.0915.09-2.14%2,469,967
Dec 15, 202515.1515.6415.1515.4215.421.65%2,489,533
Dec 12, 202515.2515.3414.9615.1715.17-0.46%2,954,636
Dec 11, 202515.0615.3215.0615.2415.240.79%2,459,071
Dec 10, 202514.9115.1914.5515.1215.120.53%2,776,493
Dec 9, 202514.3915.2014.3915.0415.044.74%3,144,124
Dec 8, 202514.2814.3714.0014.3614.361.70%2,493,885
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