DXC Technology (DXC)
17.10
-0.29 (-1.67%)
At close: Mar 28, 2025, 3:59 PM
17.08
-0.12%
After-hours: Mar 28, 2025, 06:27 PM EDT
DXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 17.48 | 17.50 | 17.19 | 17.39 | -0.12 | -0.69% | 1,106,015 |
| Mar 26, 2025 | 17.21 | 17.57 | 17.21 | 17.51 | 0.42 | 2.46% | 1,335,700 |
| Mar 25, 2025 | 17.05 | 17.54 | 16.95 | 17.09 | 0.11 | 0.65% | 2,830,648 |
| Mar 24, 2025 | 17.03 | 17.24 | 16.67 | 16.98 | 0.55 | 3.35% | 3,612,700 |
| Mar 21, 2025 | 16.97 | 17.09 | 16.19 | 16.43 | -0.72 | -4.20% | 27,674,100 |
| Mar 20, 2025 | 17.09 | 17.51 | 16.73 | 17.15 | -0.42 | -2.39% | 1,574,352 |
| Mar 19, 2025 | 17.40 | 17.67 | 17.24 | 17.57 | 0.22 | 1.27% | 1,383,803 |
| Mar 18, 2025 | 17.37 | 17.53 | 17.16 | 17.35 | -0.03 | -0.17% | 1,619,835 |
| Mar 17, 2025 | 17.47 | 17.86 | 17.36 | 17.38 | 0.10 | 0.58% | 1,197,109 |
| Mar 14, 2025 | 16.91 | 17.36 | 16.91 | 17.28 | 0.43 | 2.55% | 1,455,800 |
| Mar 13, 2025 | 17.00 | 17.16 | 16.51 | 16.85 | -0.22 | -1.29% | 1,851,400 |
| Mar 12, 2025 | 17.63 | 17.63 | 16.71 | 17.07 | -0.45 | -2.57% | 1,822,800 |
| Mar 11, 2025 | 17.74 | 17.97 | 17.47 | 17.52 | -0.23 | -1.30% | 1,296,142 |
| Mar 10, 2025 | 18.32 | 18.35 | 17.53 | 17.75 | -0.87 | -4.67% | 1,204,331 |
| Mar 7, 2025 | 17.77 | 18.90 | 17.73 | 18.62 | 0.67 | 3.73% | 1,235,400 |
| Mar 6, 2025 | 18.10 | 18.25 | 17.83 | 17.95 | -0.27 | -1.48% | 814,535 |
| Mar 5, 2025 | 18.03 | 18.33 | 17.83 | 18.22 | 0.23 | 1.28% | 1,431,400 |
| Mar 4, 2025 | 17.86 | 18.38 | 17.76 | 17.99 | -0.11 | -0.61% | 1,271,956 |
| Mar 3, 2025 | 18.42 | 18.63 | 18.02 | 18.10 | -0.27 | -1.47% | 1,133,612 |
| Feb 28, 2025 | 18.12 | 18.48 | 18.04 | 18.37 | 0.08 | 0.44% | 1,466,802 |
| Feb 27, 2025 | 18.50 | 18.68 | 18.20 | 18.29 | -0.28 | -1.51% | 1,115,300 |
| Feb 26, 2025 | 18.47 | 18.74 | 18.23 | 18.57 | 0.02 | 0.11% | 1,305,248 |
| Feb 25, 2025 | 19.12 | 19.26 | 18.52 | 18.55 | -0.76 | -3.94% | 1,308,100 |
| Feb 24, 2025 | 19.63 | 19.63 | 19.05 | 19.31 | -0.25 | -1.28% | 1,034,600 |
| Feb 21, 2025 | 20.21 | 20.29 | 19.48 | 19.56 | -0.61 | -3.02% | 871,300 |
| Feb 20, 2025 | 20.20 | 20.47 | 19.74 | 20.17 | -0.13 | -0.64% | 923,900 |
| Feb 19, 2025 | 21.28 | 21.28 | 20.30 | 20.30 | -1.02 | -4.78% | 942,798 |
| Feb 18, 2025 | 20.35 | 21.35 | 20.29 | 21.32 | 0.95 | 4.66% | 1,075,652 |
| Feb 14, 2025 | 20.57 | 20.72 | 20.21 | 20.37 | -0.21 | -1.02% | 587,830 |
| Feb 13, 2025 | 19.99 | 20.63 | 19.89 | 20.58 | 0.52 | 2.59% | 747,741 |
| Feb 12, 2025 | 19.80 | 20.19 | 19.76 | 20.06 | -0.02 | -0.10% | 849,200 |
| Feb 11, 2025 | 20.16 | 20.55 | 19.69 | 20.08 | -0.15 | -0.74% | 1,332,531 |
| Feb 10, 2025 | 20.98 | 21.15 | 20.22 | 20.23 | -0.64 | -3.07% | 1,225,908 |
| Feb 7, 2025 | 22.36 | 22.40 | 20.77 | 20.87 | -1.48 | -6.62% | 1,528,600 |
| Feb 6, 2025 | 22.29 | 22.78 | 22.01 | 22.35 | 0.24 | 1.09% | 1,405,564 |
| Feb 5, 2025 | 23.28 | 23.75 | 22.01 | 22.11 | -0.50 | -2.21% | 2,870,700 |
| Feb 4, 2025 | 21.88 | 22.89 | 21.50 | 22.61 | 0.60 | 2.73% | 2,256,486 |
| Feb 3, 2025 | 21.27 | 22.17 | 21.11 | 22.01 | 0.29 | 1.34% | 2,163,263 |
| Jan 31, 2025 | 21.53 | 21.94 | 21.34 | 21.72 | 0.18 | 0.84% | 1,109,129 |
| Jan 30, 2025 | 21.70 | 21.80 | 21.27 | 21.54 | 0.00 | 0.00% | 777,503 |
| Jan 29, 2025 | 21.47 | 21.72 | 21.33 | 21.54 | 0.11 | 0.51% | 836,500 |
| Jan 28, 2025 | 21.42 | 21.73 | 21.14 | 21.43 | 0.10 | 0.47% | 603,561 |
| Jan 27, 2025 | 21.01 | 21.66 | 20.84 | 21.33 | 0.24 | 1.14% | 801,600 |
| Jan 24, 2025 | 21.18 | 21.23 | 20.92 | 21.09 | -0.07 | -0.33% | 614,900 |
| Jan 23, 2025 | 20.69 | 21.19 | 20.69 | 21.16 | 0.46 | 2.22% | 697,603 |
| Jan 22, 2025 | 20.85 | 20.91 | 20.52 | 20.70 | -0.17 | -0.81% | 1,148,000 |
| Jan 21, 2025 | 20.51 | 21.06 | 20.49 | 20.87 | 0.39 | 1.90% | 541,927 |
| Jan 17, 2025 | 20.87 | 20.87 | 20.41 | 20.48 | -0.15 | -0.73% | 420,817 |
| Jan 16, 2025 | 20.81 | 21.01 | 20.47 | 20.63 | -0.16 | -0.77% | 973,627 |
| Jan 15, 2025 | 20.26 | 20.88 | 19.92 | 20.79 | 0.90 | 4.52% | 920,000 |