DXC Technology (DXC)
NYSE: DXC
· Real-Time Price · USD
14.79
0.29 (2.00%)
At close: Sep 05, 2025, 3:59 PM
14.79
-0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.58 | 15.04 | 14.48 | 14.79 | 14.79 | 2.00% | 1,786,353 |
| Sep 4, 2025 | 14.40 | 14.61 | 14.07 | 14.50 | 14.50 | 0.00% | 1,612,900 |
| Sep 3, 2025 | 14.34 | 14.50 | 14.23 | 14.50 | 14.50 | 1.19% | 1,531,339 |
| Sep 2, 2025 | 14.17 | 14.43 | 14.10 | 14.33 | 14.33 | -0.83% | 1,124,800 |
| Aug 29, 2025 | 14.18 | 14.62 | 14.16 | 14.45 | 14.45 | 1.83% | 1,737,400 |
| Aug 28, 2025 | 14.41 | 14.41 | 14.13 | 14.19 | 14.19 | -0.84% | 1,532,100 |
| Aug 27, 2025 | 14.17 | 14.44 | 14.15 | 14.31 | 14.31 | 1.13% | 1,597,239 |
| Aug 26, 2025 | 14.06 | 14.20 | 14.04 | 14.15 | 14.15 | 0.43% | 1,715,900 |
| Aug 25, 2025 | 14.20 | 14.25 | 14.03 | 14.09 | 14.09 | -1.12% | 1,132,329 |
| Aug 22, 2025 | 13.83 | 14.41 | 13.77 | 14.25 | 14.25 | 3.94% | 1,426,600 |
| Aug 21, 2025 | 13.62 | 13.75 | 13.55 | 13.71 | 13.71 | 0.07% | 1,217,400 |
| Aug 20, 2025 | 13.85 | 14.01 | 13.70 | 13.70 | 13.70 | -1.93% | 1,351,649 |
| Aug 19, 2025 | 14.00 | 14.26 | 13.87 | 13.97 | 13.97 | 0.36% | 1,731,906 |
| Aug 18, 2025 | 13.68 | 13.98 | 13.53 | 13.92 | 13.92 | 1.53% | 1,853,942 |
| Aug 15, 2025 | 13.77 | 14.06 | 13.71 | 13.71 | 13.71 | -0.51% | 1,529,000 |
| Aug 14, 2025 | 13.70 | 13.86 | 13.60 | 13.78 | 13.78 | -0.79% | 1,192,600 |
| Aug 13, 2025 | 13.35 | 13.95 | 13.29 | 13.89 | 13.89 | 4.75% | 1,492,970 |
| Aug 12, 2025 | 12.89 | 13.42 | 12.85 | 13.26 | 13.26 | 3.19% | 1,610,704 |
| Aug 11, 2025 | 13.17 | 13.51 | 12.78 | 12.85 | 12.85 | -2.21% | 1,905,342 |
| Aug 8, 2025 | 13.22 | 13.43 | 13.12 | 13.14 | 13.14 | -0.83% | 1,311,600 |