DXC Technology Company - DXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.77	13.98	13.98	14.05	13.67	2.13M
December 03, 2025	13.55	13.7	13.7	13.88	13.5	1.62M
December 02, 2025	13.53	13.56	13.56	13.65	13.43	2.47M
December 01, 2025	13.15	13.44	13.44	13.47	13.1	1.47M
November 28, 2025	13.11	13.2	13.2	13.43	12.99	1.13M
November 26, 2025	13.06	13.11	13.11	13.22	12.98	1.98M
November 25, 2025	12.89	13.06	13.06	13.2	12.79	2.27M
November 24, 2025	12.57	12.77	12.77	12.86	12.48	2.51M
November 21, 2025	12.33	12.59	12.59	12.87	12.31	2.05M
November 20, 2025	12.1	12.19	12.19	12.21	11.82	2.4M
November 19, 2025	12.25	11.99	11.99	12.28	11.98	1.99M
November 18, 2025	12.36	12.22	12.22	12.47	12.16	2.22M
November 17, 2025	12.88	12.46	12.46	12.89	12.35	2.13M
November 14, 2025	13.25	12.91	12.91	13.25	12.76	2.39M
November 13, 2025	13.57	13.32	13.32	13.81	13.26	2.13M
November 12, 2025	13.62	13.76	13.76	14.03	13.48	1.99M
November 11, 2025	13.51	13.52	13.52	13.62	13.39	1.15M
November 10, 2025	13.48	13.52	13.52	13.66	13.08	1.86M
November 07, 2025	13.53	13.16	13.16	13.7	13.03	1.68M
November 06, 2025	13.82	13.64	13.64	13.99	13.45	1.97M
November 05, 2025	13.59	13.81	13.81	14.14	13.59	2.52M
November 04, 2025	13.05	13.54	13.54	13.67	13.02	2.83M
November 03, 2025	14.05	13.27	13.27	14.09	13.14	3.27M
October 31, 2025	13.94	14.2	14.2	14.44	13.42	5.6M
October 30, 2025	12.99	12.94	12.94	13.26	12.92	2.68M
October 29, 2025	13.46	13.17	13.17	13.57	13.1	1.97M
October 28, 2025	13.31	13.36	13.36	13.56	13.27	2.2M
October 27, 2025	13.72	13.43	13.43	13.72	13.4	1.54M
October 24, 2025	13.51	13.54	13.54	13.64	13.49	1.38M
October 23, 2025	13.13	13.37	13.37	13.37	13.12	1.69M
October 22, 2025	13.2	13.27	13.27	13.46	13.08	1.67M
October 21, 2025	13	13.27	13.27	13.43	12.99	1.47M
October 20, 2025	12.97	12.99	12.99	13.1	12.82	1.4M
October 17, 2025	12.69	12.85	12.85	13	12.69	1.14M
October 16, 2025	13.07	12.82	12.82	13.12	12.63	2.15M
October 15, 2025	13.41	13.1	13.1	13.43	13.08	1.23M
October 14, 2025	13.03	13.32	13.32	13.5	12.99	1.37M
October 13, 2025	13.09	13.22	13.22	13.25	12.95	1.41M
October 10, 2025	13.64	12.89	12.89	13.64	12.83	1.7M
October 09, 2025	13.38	13.58	13.58	13.6	13.17	1.28M
October 08, 2025	13.36	13.34	13.34	13.56	13.29	1.34M
October 07, 2025	13.62	13.28	13.28	13.65	13.2	2.05M
October 06, 2025	13.85	13.6	13.6	13.92	13.6	1.34M
October 03, 2025	13.66	13.8	13.8	13.95	13.61	2.49M
October 02, 2025	13.84	13.59	13.59	14.01	13.58	1.69M
October 01, 2025	13.55	13.8	13.8	13.87	13.48	1.83M
September 30, 2025	13.61	13.63	13.63	13.76	13.46	1.47M
September 29, 2025	14.09	13.63	13.63	14.09	13.63	2.34M
September 26, 2025	13.31	14.01	14.01	14.14	13.25	2.99M
September 25, 2025	13.81	13.27	13.27	13.84	13.09	2.16M
September 24, 2025	13.77	13.94	13.94	14.06	13.73	1.74M
September 23, 2025	14.36	13.67	13.67	14.36	13.67	2M
September 22, 2025	13.77	14.31	14.31	14.32	13.77	1.84M
September 19, 2025	14.34	13.79	13.79	14.42	13.77	4.25M
September 18, 2025	14.12	14.27	14.27	14.34	14.07	1.58M
September 17, 2025	14.05	13.99	13.99	14.47	13.94	1.66M
September 16, 2025	13.95	14.07	14.07	14.16	13.88	1.97M
September 15, 2025	14.2	13.91	13.91	14.28	13.84	1.31M
September 12, 2025	14.43	14.02	14.02	14.54	14.02	1.66M
September 11, 2025	14.26	14.55	14.55	14.57	14.17	1.83M

DXC Technology Company (DXC) NYSE