DXC Technology Co. DXC
NYSE · United States · Technology Services
$11.64+0.81 (+7.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.81 | +9.10% | $11.32 | $11.86 | $11.25 | 1.52M |
| 2026-09-30 | $10.83 | +4.84% | $10.41 | $10.89 | $10.24 | 3.66M |
| 2026-09-29 | $10.33 | -0.19% | $10.22 | $10.45 | $10.13 | 2.01M |
| 2026-09-28 | $10.35 | -2.82% | $10.46 | $10.56 | $10.26 | 2.65M |
| 2026-09-25 | $10.65 | -1.48% | $10.75 | $10.89 | $10.62 | 2.63M |
| 2026-09-24 | $10.81 | -0.64% | $11.00 | $11.11 | $10.60 | 1.80M |
| 2026-09-23 | $10.88 | -0.46% | $10.93 | $11.19 | $10.84 | 1.63M |
| 2026-09-22 | $10.93 | +0.37% | $11.06 | $11.25 | $10.68 | 2.58M |
| 2026-09-21 | $10.89 | +1.02% | $10.96 | $11.20 | $10.80 | 2.61M |
| 2026-09-18 | $10.78 | -5.77% | $11.41 | $11.45 | $10.73 | 9.26M |
| 2026-09-17 | $11.44 | -1.21% | $11.64 | $11.68 | $11.38 | 1.96M |
| 2026-09-16 | $11.58 | -3.82% | $11.84 | $11.85 | $11.57 | 2.26M |
| 2026-09-15 | $12.04 | -0.66% | $11.93 | $12.20 | $11.90 | 2.18M |
| 2026-09-14 | $12.12 | +6.41% | $11.71 | $12.23 | $11.55 | 2.75M |
| 2026-09-11 | $11.39 | +3.17% | $11.09 | $11.41 | $11.01 | 1.79M |
| 2026-09-10 | $11.04 | +0.82% | $11.07 | $11.24 | $10.89 | 1.72M |
| 2026-09-09 | $10.95 | -2.32% | $11.25 | $11.34 | $10.87 | 2.29M |
| 2026-09-08 | $11.21 | -3.86% | $11.46 | $11.46 | $11.02 | 2.15M |
| 2026-09-04 | $11.66 | -0.09% | $11.48 | $11.83 | $11.41 | 1.80M |
| 2026-09-03 | $11.67 | +0.34% | $11.77 | $11.96 | $11.52 | 1.82M |
| 2026-09-02 | $11.63 | +4.21% | $11.13 | $11.76 | $11.05 | 2.37M |
| 2026-09-01 | $11.16 | -1.24% | $11.21 | $11.38 | $11.03 | 1.86M |
| 2026-08-31 | $11.30 | +0.80% | $11.04 | $11.38 | $11.00 | 4.47M |
| 2026-08-28 | $11.21 | +1.91% | $11.00 | $11.32 | $11.00 | 2.34M |
| 2026-08-27 | $11.00 | +4.27% | $10.67 | $11.04 | $10.64 | 2.07M |
| 2026-08-26 | $10.55 | -3.12% | $10.70 | $10.73 | $10.51 | 1.88M |
| 2026-08-25 | $10.89 | +2.45% | $10.55 | $10.90 | $10.41 | 2.04M |
| 2026-08-24 | $10.63 | -1.57% | $10.86 | $10.92 | $10.61 | 2.28M |
| 2026-08-21 | $10.80 | +0.93% | $10.63 | $10.98 | $10.60 | 1.73M |
| 2026-08-20 | $10.70 | -1.38% | $10.85 | $11.00 | $10.64 | 1.77M |
| 2026-08-19 | $10.85 | +3.33% | $10.51 | $11.27 | $10.51 | 3.21M |
| 2026-08-18 | $10.50 | +1.06% | $10.60 | $10.67 | $10.36 | 2.17M |
| 2026-08-17 | $10.39 | -3.71% | $10.58 | $10.81 | $10.36 | 2.75M |
| 2026-08-14 | $10.79 | -3.66% | $11.30 | $11.38 | $10.72 | 2.83M |
| 2026-08-13 | $11.20 | +4.87% | $10.77 | $11.30 | $10.63 | 3.54M |
| 2026-08-12 | $10.68 | -1.20% | $10.63 | $10.77 | $10.36 | 2.40M |
| 2026-08-11 | $10.81 | -0.92% | $10.81 | $11.05 | $10.68 | 1.86M |
| 2026-08-10 | $10.91 | +0.65% | $10.69 | $11.03 | $10.65 | 2.51M |
| 2026-08-07 | $10.84 | -2.25% | $11.22 | $11.22 | $10.82 | 2.26M |
| 2026-08-06 | $11.09 | -0.27% | $10.89 | $11.10 | $10.69 | 4.48M |
| 2026-08-05 | $11.12 | +0.91% | $11.00 | $11.29 | $10.84 | 4.71M |
| 2026-08-04 | $11.02 | +0.46% | $10.78 | $11.09 | $10.57 | 4.35M |
| 2026-08-03 | $10.97 | -2.40% | $11.56 | $11.94 | $10.95 | 4.68M |
| 2026-07-31 | $11.24 | 0.00% | $11.19 | $11.82 | $10.99 | 10.79M |
| 2026-07-30 | $11.24 | -4.50% | $11.28 | $11.51 | $10.87 | 5.46M |
| 2026-07-29 | $11.77 | +8.28% | $10.84 | $11.87 | $10.81 | 6.16M |
| 2026-07-28 | $10.87 | +4.92% | $10.62 | $11.15 | $10.51 | 4.72M |
| 2026-07-27 | $10.36 | +3.08% | $10.15 | $10.61 | $10.15 | 4.06M |
| 2026-07-24 | $10.05 | +8.41% | $9.43 | $10.17 | $9.43 | 4.05M |
| 2026-07-23 | $9.27 | -1.49% | $9.27 | $9.32 | $9.09 | 2.55M |
| 2026-07-22 | $9.41 | +1.07% | $9.47 | $9.62 | $9.31 | 2.43M |
| 2026-07-21 | $9.31 | -0.21% | $9.10 | $9.50 | $9.10 | 2.87M |
| 2026-07-20 | $9.33 | -1.48% | $9.33 | $9.50 | $9.07 | 3.15M |
| 2026-07-17 | $9.47 | +0.85% | $9.39 | $9.61 | $9.17 | 3.26M |
| 2026-07-16 | $9.39 | +0.97% | $9.52 | $9.67 | $9.16 | 3.90M |
| 2026-07-15 | $9.30 | +1.53% | $9.31 | $9.64 | $9.29 | 2.56M |
| 2026-07-14 | $9.16 | -5.66% | $9.17 | $9.42 | $9.12 | 3.47M |
| 2026-07-13 | $9.71 | +4.18% | $9.56 | $9.86 | $9.52 | 2.62M |
| 2026-07-10 | $9.32 | +0.65% | $9.53 | $9.67 | $9.21 | 2.84M |
| 2026-07-09 | $9.26 | -3.34% | $9.39 | $9.54 | $9.04 | 3.68M |
| 2026-07-08 | $9.58 | -5.71% | $10.01 | $10.11 | $9.54 | 4.03M |
| 2026-07-07 | $10.16 | +1.20% | $10.31 | $10.75 | $10.13 | 5.39M |
| 2026-07-06 | $10.04 | +1.31% | $9.79 | $10.25 | $9.68 | 8.23M |
| 2026-07-02 | $9.91 | +3.88% | $9.65 | $9.92 | $9.65 | 5.67M |
| 2026-07-01 | $9.54 | +7.80% | $9.04 | $9.75 | $9.04 | 6.15M |
| 2026-06-30 | $8.85 | -0.11% | $8.90 | $8.94 | $8.57 | 5.60M |
| 2026-06-29 | $8.86 | +0.45% | $8.97 | $9.10 | $8.82 | 6.06M |
| 2026-06-26 | $8.82 | +7.17% | $8.23 | $8.90 | $8.23 | 27.89M |
| 2026-06-25 | $8.23 | -1.91% | $8.34 | $8.49 | $8.15 | 3.37M |
| 2026-06-24 | $8.39 | -0.12% | $8.30 | $8.58 | $8.27 | 3.53M |
| 2026-06-23 | $8.40 | +1.45% | $8.34 | $8.55 | $8.21 | 4.85M |
| 2026-06-22 | $8.28 | -3.72% | $8.54 | $8.67 | $7.93 | 5.91M |
| 2026-06-18 | $8.60 | -4.12% | $8.58 | $8.79 | $8.51 | 7.18M |
| 2026-06-17 | $8.97 | -2.82% | $9.05 | $9.58 | $8.91 | 6.76M |
| 2026-06-16 | $9.23 | +4.77% | $8.95 | $9.41 | $8.72 | 3.93M |
| 2026-06-15 | $8.81 | -3.93% | $9.32 | $9.36 | $8.74 | 5.68M |
| 2026-06-12 | $9.17 | +3.97% | $8.95 | $9.35 | $8.76 | 4.34M |
| 2026-06-11 | $8.82 | 0.00% | $9.00 | $9.12 | $8.53 | 11.25M |
| 2026-06-10 | $8.82 | -0.34% | $8.72 | $9.09 | $8.57 | 4.49M |
| 2026-06-09 | $8.85 | -0.56% | $8.85 | $9.18 | $8.76 | 4.35M |
| 2026-06-08 | $8.90 | -1.22% | $8.90 | $9.05 | $8.73 | 4.47M |
| 2026-06-05 | $9.01 | -5.26% | $9.61 | $9.69 | $8.83 | 3.62M |
| 2026-06-04 | $9.51 | +3.93% | $9.40 | $9.70 | $9.27 | 4.12M |
| 2026-06-03 | $9.15 | -8.50% | $9.80 | $9.80 | $9.14 | 3.74M |
| 2026-06-02 | $10.00 | -3.10% | $9.94 | $10.18 | $9.78 | 3.39M |
| 2026-06-01 | $10.32 | +4.14% | $10.12 | $10.57 | $9.96 | 4.79M |
| 2026-05-29 | $9.91 | +6.90% | $9.32 | $10.00 | $9.19 | 7.39M |
| 2026-05-28 | $9.27 | -0.75% | $9.27 | $9.46 | $9.17 | 3.41M |
| 2026-05-27 | $9.34 | +0.97% | $9.26 | $9.59 | $9.24 | 2.72M |
| 2026-05-26 | $9.25 | -2.63% | $9.39 | $9.49 | $9.13 | 5.07M |