DXC Technology (DXC)
NYSE: DXC
· Real-Time Price · USD
14.01
0.74 (5.62%)
At close: Sep 26, 2025, 3:59 PM
13.90
-0.73%
After-hours: Sep 26, 2025, 05:51 PM EDT
DXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.31 | 14.14 | 13.25 | 14.01 | 14.01 | 5.58% | 2,986,841 |
| Sep 25, 2025 | 13.81 | 13.84 | 13.09 | 13.27 | 13.27 | -4.81% | 2,164,408 |
| Sep 24, 2025 | 13.77 | 14.06 | 13.73 | 13.94 | 13.94 | 1.98% | 1,735,000 |
| Sep 23, 2025 | 14.36 | 14.36 | 13.67 | 13.67 | 13.67 | -4.47% | 1,997,133 |
| Sep 22, 2025 | 13.77 | 14.32 | 13.77 | 14.31 | 14.31 | 3.77% | 1,842,900 |
| Sep 19, 2025 | 14.34 | 14.42 | 13.77 | 13.79 | 13.79 | -3.36% | 4,246,596 |
| Sep 18, 2025 | 14.12 | 14.34 | 14.07 | 14.27 | 14.27 | 2.00% | 1,581,900 |
| Sep 17, 2025 | 14.05 | 14.47 | 13.94 | 13.99 | 13.99 | -0.57% | 1,663,800 |
| Sep 16, 2025 | 13.95 | 14.16 | 13.88 | 14.07 | 14.07 | 1.15% | 1,971,700 |
| Sep 15, 2025 | 14.20 | 14.28 | 13.84 | 13.91 | 13.91 | -0.78% | 1,310,332 |
| Sep 12, 2025 | 14.43 | 14.54 | 14.02 | 14.02 | 14.02 | -3.64% | 1,657,137 |
| Sep 11, 2025 | 14.25 | 14.57 | 14.17 | 14.55 | 14.55 | 2.32% | 1,826,811 |
| Sep 10, 2025 | 14.41 | 14.49 | 14.10 | 14.22 | 14.22 | -1.46% | 1,941,197 |
| Sep 9, 2025 | 14.64 | 14.73 | 14.41 | 14.43 | 14.43 | -1.50% | 1,593,682 |
| Sep 8, 2025 | 14.74 | 14.74 | 14.36 | 14.65 | 14.65 | -0.95% | 1,892,101 |
| Sep 5, 2025 | 14.58 | 15.04 | 14.48 | 14.79 | 14.79 | 2.00% | 1,787,203 |
| 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 |