DXC Technology Company - DXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.58	14.79	14.79	15.04	14.48	1.79M
September 04, 2025	14.4	14.5	14.5	14.61	14.07	1.61M
September 03, 2025	14.34	14.5	14.5	14.5	14.23	1.53M
September 02, 2025	14.17	14.33	14.33	14.43	14.1	1.12M
August 29, 2025	14.18	14.45	14.45	14.62	14.16	1.74M
August 28, 2025	14.41	14.19	14.19	14.41	14.13	1.53M
August 27, 2025	14.17	14.31	14.31	14.44	14.15	1.6M
August 26, 2025	14.06	14.15	14.15	14.2	14.04	1.72M
August 25, 2025	14.2	14.09	14.09	14.25	14.03	1.13M
August 22, 2025	13.83	14.25	14.25	14.41	13.77	1.43M
August 21, 2025	13.62	13.71	13.71	13.75	13.55	1.22M
August 20, 2025	13.85	13.7	13.7	14.01	13.7	1.35M
August 19, 2025	14	13.97	13.97	14.26	13.87	1.73M
August 18, 2025	13.68	13.92	13.92	13.98	13.53	1.85M
August 15, 2025	13.77	13.71	13.71	14.06	13.71	1.53M
August 14, 2025	13.7	13.78	13.78	13.86	13.6	1.19M
August 13, 2025	13.35	13.89	13.89	13.95	13.29	1.49M
August 12, 2025	12.89	13.26	13.26	13.42	12.85	1.61M
August 11, 2025	13.17	12.85	12.85	13.51	12.78	1.91M
August 08, 2025	13.22	13.14	13.14	13.43	13.12	1.31M
August 07, 2025	13.44	13.25	13.25	13.48	13.15	2.02M
August 06, 2025	13.3	13.25	13.25	13.42	13.16	1.93M
August 05, 2025	13.39	13.23	13.23	13.47	12.85	2.84M
August 04, 2025	13.1	13.34	13.34	13.41	12.81	2.15M
August 01, 2025	13.53	12.86	12.86	13.62	12.24	5.09M
July 31, 2025	13.66	13.61	13.61	13.83	13.48	3.43M
July 30, 2025	14.17	13.73	13.73	14.17	13.68	2.05M
July 29, 2025	14.27	14.13	14.13	14.3	13.98	1.83M
July 28, 2025	14.43	14.23	14.23	14.48	14.21	1.3M
July 25, 2025	14.56	14.3	14.3	14.6	14.21	1.77M
July 24, 2025	14.67	14.59	14.59	14.74	14.43	2.55M
July 23, 2025	14.83	14.83	14.83	14.93	14.61	1.4M
July 22, 2025	14.5	14.63	14.63	14.8	14.44	1.32M
July 21, 2025	14.5	14.35	14.35	14.64	14.27	1.32M
July 18, 2025	14.64	14.39	14.39	14.76	14.28	1.13M
July 17, 2025	14.32	14.56	14.56	14.63	14.32	1.32M
July 16, 2025	14.36	14.31	14.31	14.48	14.19	1.53M
July 15, 2025	14.51	14.12	14.12	14.56	14.07	1.39M
July 14, 2025	14.3	14.44	14.44	14.47	14.19	1.49M
July 11, 2025	14.81	14.3	14.3	14.98	14.24	1.81M
July 10, 2025	15.7	15.11	15.11	15.79	15.09	2.4M
July 09, 2025	16.03	15.71	15.71	16.06	15.34	1.86M
July 08, 2025	15.85	16.04	16.04	16.42	15.77	1.73M
July 07, 2025	15.95	15.59	15.59	16.45	15.58	1.85M
July 03, 2025	16	16.24	16.24	16.38	15.92	1.68M
July 02, 2025	15.98	15.96	15.96	16.04	15.61	2.25M
July 01, 2025	15.14	15.92	15.92	16.14	15.1	2.7M
June 30, 2025	15.06	15.29	15.29	15.34	15.03	1.89M
June 27, 2025	15.26	15.03	15.03	15.38	14.67	1.95M
June 26, 2025	15.09	15.2	15.2	15.31	15.01	1.37M
June 25, 2025	15.21	14.98	14.98	15.37	14.96	1.51M
June 24, 2025	14.87	15.17	15.17	15.27	14.65	2.15M
June 23, 2025	14.23	14.63	14.63	14.69	14.17	1.96M
June 20, 2025	14.65	14.22	14.22	14.83	14.13	3.48M
June 18, 2025	15.54	14.76	14.76	15.79	14.65	2.44M
June 17, 2025	15.67	15.56	15.56	15.9	15.44	1.79M
June 16, 2025	15.75	15.88	15.88	15.99	15.69	1.81M
June 13, 2025	15.53	15.58	15.58	15.76	15.46	1.62M
June 12, 2025	15.73	15.86	15.86	15.92	15.67	1.37M
June 11, 2025	15.99	15.97	15.97	16.04	15.83	1.25M

DXC Technology Company (DXC) NYSE