DXC Technology Company - DXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.3	14.91	14.91	15.35	14.79	1.23M
January 12, 2026	15.29	15.17	15.17	15.39	15	1.25M
January 09, 2026	15.26	15.38	15.38	15.48	15.06	1.42M
January 08, 2026	14.8	15.06	15.06	15.12	14.74	1.17M
January 07, 2026	14.71	14.91	14.91	15.04	14.7	1.46M
January 06, 2026	13.98	14.65	14.65	14.65	13.89	2.3M
January 05, 2026	13.99	14.03	14.03	14.46	13.95	1.88M
January 02, 2026	14.77	14.08	14.08	14.95	14.05	1.58M
December 31, 2025	14.79	14.65	14.65	14.84	14.57	1.51M
December 30, 2025	14.9	14.89	14.89	15.06	14.86	1.38M
December 29, 2025	14.99	14.95	14.95	15.11	14.92	1.5M
December 26, 2025	15.11	15.1	15.1	15.12	14.97	1.12M
December 24, 2025	15	15.1	15.1	15.16	15	840,010
December 23, 2025	15.24	15.03	15.03	15.31	15.01	1.84M
December 22, 2025	15.4	15.33	15.33	15.51	15.25	1.69M
December 19, 2025	15.29	15.43	15.43	15.48	15.21	3.99M
December 18, 2025	15.25	15.39	15.39	15.63	15.2	2.11M
December 17, 2025	15.11	15.19	15.19	15.68	15.09	2.15M
December 16, 2025	15.43	15.09	15.09	15.52	15.06	2.47M
December 15, 2025	15.15	15.42	15.42	15.64	15.15	2.53M
December 12, 2025	15.25	15.17	15.17	15.34	14.96	2.96M
December 11, 2025	15.06	15.24	15.24	15.32	15.06	2.46M
December 10, 2025	14.91	15.12	15.12	15.19	14.55	2.78M
December 09, 2025	14.39	15.04	15.04	15.2	14.39	3.14M
December 08, 2025	14.28	14.36	14.36	14.37	14	3.14M
December 05, 2025	13.95	14.12	14.12	14.29	13.89	2.05M
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

DXC Technology Company (DXC) NYSE