Dark

DXC
DXC Technology Company
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

10.76USD-5.944%(-0.68)9,259,098

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 9:09:30 AM EDT

11.58USD+1.224%(+0.14)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

10.78USD+0.209%(+0.02)110,482

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	11.4100	11.4500	10.730000	10.7800	-5.769%	9,259,098	0.000%
2026-09-17	11.6400	11.6750	11.380000	11.4400	-1.209%	1,963,913	-5.769%
2026-09-16	11.8400	11.8500	11.565000	11.5800	-3.821%	2,258,262	-6.908%
2026-09-15	11.9300	12.2000	11.900000	12.0400	-0.660%	2,176,371	-10.465%
2026-09-14	11.7100	12.2250	11.545000	12.1200	+6.409%	2,754,835	-11.056%
2026-09-11	11.0900	11.4100	11.005000	11.3900	+3.170%	1,788,026	-5.356%
2026-09-10	11.0700	11.2400	10.890000	11.0400	+0.822%	1,721,076	-2.355%
2026-09-09	11.2500	11.3400	10.870000	10.9500	-2.319%	2,290,814	-1.553%
2026-09-08	11.4600	11.4600	11.020000	11.2100	-3.859%	2,153,543	-3.836%
2026-09-04	11.4800	11.8250	11.410000	11.6600	-0.086%	1,796,897	-7.547%
2026-09-03	11.7700	11.9600	11.515000	11.6700	+0.344%	1,820,002	-7.626%
2026-09-02	11.1300	11.7550	11.050000	11.6300	+4.211%	2,368,624	-7.309%
2026-09-01	11.2100	11.3800	11.030000	11.1600	-1.239%	1,861,501	-3.405%
2026-08-31	11.0400	11.3750	11.000000	11.3000	+0.803%	4,470,367	-4.602%
2026-08-28	11.0000	11.3150	11.000000	11.2100	+1.909%	2,342,339	-3.836%
2026-08-27	10.6700	11.0350	10.640000	11.0000	+4.265%	2,072,507	-2.000%
2026-08-26	10.7000	10.7300	10.510000	10.5500	-3.122%	1,879,930	+2.180%
2026-08-25	10.5500	10.9000	10.410000	10.8900	+2.446%	2,041,771	-1.010%
2026-08-24	10.8600	10.9150	10.610000	10.6300	-1.574%	2,280,238	+1.411%
2026-08-21	10.6300	10.9750	10.600000	10.8000	+0.935%	1,732,333	-0.185%
2026-08-20	10.8500	11.0000	10.640000	10.7000	-1.382%	1,770,203	+0.748%
2026-08-19	10.5100	11.2700	10.510000	10.8500	+3.333%	3,208,092	-0.645%
2026-08-18	10.6000	10.6700	10.360000	10.5000	+1.059%	2,174,765	+2.667%
2026-08-17	10.5800	10.8100	10.360000	10.3900	-3.707%	2,752,061	+3.754%
2026-08-14	11.3000	11.3800	10.720000	10.7900	-3.661%	2,830,299	-0.093%
2026-08-13	10.7700	11.3000	10.625000	11.2000	+4.869%	3,542,235	-3.750%
2026-08-12	10.6300	10.7700	10.360000	10.6800	-1.203%	2,397,640	+0.936%
2026-08-11	10.8100	11.0500	10.680000	10.8100	-0.917%	1,858,174	-0.278%
2026-08-10	10.6900	11.0300	10.650000	10.9100	+0.646%	2,513,638	-1.192%
2026-08-07	11.2200	11.2200	10.820000	10.8400	-2.254%	2,260,163	-0.554%
2026-08-06	10.8900	11.1000	10.690000	11.0900	-0.270%	4,481,409	-2.795%
2026-08-05	11.0000	11.2850	10.840000	11.1200	+0.907%	4,706,800	-3.058%
2026-08-04	10.7800	11.0900	10.570000	11.0200	+0.456%	4,346,028	-2.178%
2026-08-03	11.5600	11.9400	10.950000	10.9700	-2.402%	4,683,604	-1.732%
2026-07-31	11.1900	11.8150	10.985000	11.2400	0.000%	10,793,592	-4.093%
2026-07-30	11.2800	11.5100	10.865000	11.2400	-4.503%	5,463,115	-4.093%
2026-07-29	10.8400	11.8650	10.805000	11.7700	+8.280%	6,164,472	-8.411%
2026-07-28	10.6200	11.1500	10.510000	10.8700	+4.923%	4,721,746	-0.828%
2026-07-27	10.1500	10.6100	10.150000	10.3600	+3.085%	4,058,008	+4.054%
2026-07-24	9.4300	10.1650	9.430000	10.0500	+8.414%	4,051,634	+7.264%
2026-07-23	9.2700	9.3150	9.085000	9.2700	-1.488%	2,545,574	+16.289%
2026-07-22	9.4700	9.6200	9.310000	9.4100	+1.074%	2,429,897	+14.559%
2026-07-21	9.1000	9.5000	9.100000	9.3100	-0.214%	2,866,686	+15.789%
2026-07-20	9.3300	9.5000	9.065000	9.3300	-1.478%	3,145,903	+15.541%
2026-07-17	9.3900	9.6100	9.165000	9.4700	+0.852%	3,257,549	+13.833%
2026-07-16	9.5200	9.6700	9.160000	9.3900	+0.968%	3,898,221	+14.803%
2026-07-15	9.3100	9.6400	9.285000	9.3000	+1.528%	2,559,425	+15.914%
2026-07-14	9.1700	9.4200	9.120000	9.1600	-5.664%	3,469,398	+17.686%
2026-07-13	9.5600	9.8600	9.515000	9.7100	+4.185%	2,620,203	+11.020%
2026-07-10	9.5300	9.6700	9.210000	9.3200	+0.648%	2,838,404	+15.665%
2026-07-09	9.3900	9.5350	9.040000	9.2600	-3.340%	3,683,976	+16.415%
2026-07-08	10.0100	10.1100	9.540000	9.5800	-5.709%	4,029,745	+12.526%
2026-07-07	10.3050	10.7500	10.130000	10.1600	+1.195%	5,389,915	+6.102%
2026-07-06	9.7900	10.2500	9.680000	10.0400	+1.312%	8,227,861	+7.371%
2026-07-02	9.6500	9.9200	9.650000	9.9100	+3.878%	5,674,388	+8.779%
2026-07-01	9.0400	9.7450	9.040000	9.5400	+7.797%	6,152,159	+12.998%
2026-06-30	8.8950	8.9400	8.565000	8.8500	-0.113%	5,599,883	+21.808%
2026-06-29	8.9700	9.1000	8.820000	8.8600	+0.454%	6,055,046	+21.670%
2026-06-26	8.2300	8.9000	8.230000	8.8200	+7.169%	27,885,543	+22.222%
2026-06-25	8.3400	8.4850	8.150000	8.2300	-1.907%	3,378,097	+30.984%
2026-06-24	8.3000	8.5750	8.270000	8.3900	-0.119%	3,533,169	+28.486%
2026-06-23	8.3400	8.5500	8.205000	8.4000	+1.449%	4,845,244	+28.333%
2026-06-22	8.5400	8.6680	7.930000	8.2800	-3.721%	5,908,427	+30.193%
2026-06-18	8.5800	8.7900	8.510000	8.6000	-4.125%	7,182,955	+25.349%
2026-06-17	9.0500	9.5800	8.910000	8.9700	-2.817%	6,761,996	+20.178%
2026-06-16	8.9500	9.4100	8.720000	9.2300	+4.767%	3,926,983	+16.793%
2026-06-15	9.3200	9.3600	8.735000	8.8100	-3.926%	5,677,243	+22.361%
2026-06-12	8.9500	9.3500	8.760000	9.1700	+3.968%	4,337,923	+17.557%
2026-06-11	9.0000	9.1200	8.525000	8.8200	0.000%	11,251,741	+22.222%
2026-06-10	8.7200	9.0900	8.570000	8.8200	-0.339%	4,493,967	+22.222%
2026-06-09	8.8500	9.1800	8.760000	8.8500	-0.562%	4,347,555	+21.808%
2026-06-08	8.9000	9.0500	8.730000	8.9000	-1.221%	4,472,066	+21.124%
2026-06-05	9.6100	9.6900	8.825000	9.0100	-5.258%	3,624,159	+19.645%
2026-06-04	9.4000	9.6975	9.270000	9.5100	+3.934%	4,123,498	+13.354%
2026-06-03	9.8000	9.8000	9.140000	9.1500	-8.500%	3,739,727	+17.814%
2026-06-02	9.9400	10.1750	9.780000	10.0000	-3.101%	3,393,902	+7.800%
2026-06-01	10.1200	10.5650	9.960000	10.3200	+4.137%	4,791,048	+4.457%
2026-05-29	9.3200	9.9950	9.190000	9.9100	+6.904%	7,385,801	+8.779%
2026-05-28	9.2700	9.4600	9.170000	9.2700	-0.749%	3,410,980	+16.289%
2026-05-27	9.2600	9.5850	9.240000	9.3400	+0.973%	2,721,423	+15.418%
2026-05-26	9.3900	9.4900	9.125000	9.2500	-2.632%	5,066,914	+16.541%
2026-05-22	9.3000	9.6100	9.270000	9.5000	+2.925%	4,213,209	+13.474%
2026-05-21	8.9600	9.2400	8.850000	9.2300	+1.429%	5,081,986	+16.793%
2026-05-20	8.9550	9.2700	8.530000	9.1000	+1.904%	4,076,110	+18.462%
2026-05-19	9.4900	9.6350	8.905000	8.9300	-3.668%	5,018,080	+20.717%
2026-05-18	8.9000	9.3700	8.640000	9.2700	+3.691%	8,747,070	+16.289%
2026-05-15	8.3800	8.9550	8.380000	8.9400	+8.759%	9,648,108	+20.582%
2026-05-14	8.3000	8.6100	8.160000	8.2200	0.000%	5,575,120	+31.144%
2026-05-13	8.7000	8.7450	7.900100	8.2200	-7.640%	9,590,487	+31.144%
2026-05-12	9.1300	9.4150	8.900000	8.9000	+0.225%	11,175,318	+21.124%
2026-05-11	9.2300	9.5500	8.680000	8.8800	-5.832%	8,897,464	+21.396%
2026-05-08	10.0200	10.2800	8.402000	9.4300	-21.482%	16,632,610	+14.316%
2026-05-07	11.6600	12.1350	11.660000	12.0100	+4.708%	6,195,529	-10.241%
2026-05-06	11.9000	11.9100	11.410000	11.4700	-3.288%	4,708,520	-6.016%
2026-05-05	11.4900	11.8800	11.320000	11.8600	+3.220%	4,385,676	-9.106%
2026-05-04	11.8700	12.0200	11.310000	11.4900	-3.283%	3,700,301	-6.179%
2026-05-01	11.5700	11.9650	11.520000	11.8800	+4.947%	4,047,789	-9.259%
2026-04-30	11.6500	11.6900	11.070000	11.3200	-3.330%	5,602,515	-4.770%
2026-04-29	11.5000	11.7600	11.440000	11.7100	+1.561%	3,713,135	-7.942%
2026-04-28	11.8400	12.1000	11.520000	11.5300	-0.432%	3,562,392	-6.505%
2026-04-27	11.8400	12.1700	11.555000	11.5800	-2.525%	3,173,267	-6.908%
2026-04-24	11.8500	11.9700	11.550000	11.8800	-0.252%	2,644,979	-9.259%
2026-04-23	12.5000	12.5800	11.600000	11.9100	-7.098%	4,118,266	-9.488%
2026-04-22	13.1700	13.2000	12.730000	12.8200	-2.287%	2,665,066	-15.913%
2026-04-21	13.3400	13.4750	13.020000	13.1200	-1.427%	3,338,516	-17.835%
2026-04-20	12.9200	13.5370	12.817000	13.3100	+2.621%	2,785,422	-19.008%
2026-04-17	12.8900	13.2400	12.740000	12.9700	+2.206%	2,620,844	-16.885%
2026-04-16	12.7800	12.9200	12.575000	12.6900	+0.475%	2,648,740	-15.051%
2026-04-15	12.5400	12.9550	12.530000	12.6300	+2.184%	2,375,185	-14.648%
2026-04-14	12.3500	12.6400	12.170000	12.3600	+0.651%	2,315,556	-12.783%
2026-04-13	11.3800	12.2900	11.230000	12.2800	+7.343%	4,410,701	-12.215%
2026-04-10	12.5200	12.6000	11.330000	11.4400	-7.518%	4,313,870	-5.769%
2026-04-09	12.6300	12.7800	12.310000	12.3700	-2.522%	3,774,068	-12.854%
2026-04-08	13.0600	13.2015	12.685000	12.6900	-0.236%	2,765,071	-15.051%
2026-04-07	12.7500	12.9550	12.480000	12.7200	-0.313%	2,532,010	-15.252%
2026-04-06	12.6600	12.8100	12.510000	12.7600	+0.790%	2,599,401	-15.517%
2026-04-02	12.4000	12.9300	12.280000	12.6600	+0.957%	2,298,506	-14.850%
2026-04-01	12.6500	12.8200	12.330000	12.5400	-0.239%	2,350,835	-14.035%
2026-03-31	12.1700	12.5950	12.040000	12.5700	+5.188%	2,486,034	-14.240%
2026-03-30	11.9000	12.1300	11.850000	11.9500	+1.185%	2,905,208	-9.791%
2026-03-27	12.0100	12.0454	11.691200	11.8100	-3.117%	1,594,064	-8.721%
2026-03-26	11.9400	12.3950	11.940000	12.1900	+1.499%	1,879,396	-11.567%
2026-03-25	11.7900	12.0300	11.660000	12.0100	+3.356%	2,430,259	-10.241%
2026-03-24	11.9500	12.0650	11.540000	11.6200	-4.204%	3,188,763	-7.229%
2026-03-23	12.2100	12.3100	11.950000	12.1300	+1.933%	2,667,576	-11.129%
2026-03-20	11.9500	12.0100	11.750000	11.9000	-0.668%	4,662,292	-9.412%
2026-03-19	11.5600	12.0300	11.560000	11.9800	+2.744%	3,434,439	-10.017%
2026-03-18	11.7100	11.9250	11.605000	11.6600	-1.354%	2,276,518	-7.547%
2026-03-17	11.7800	12.2310	11.690000	11.8200	+1.285%	1,701,796	-8.799%
2026-03-16	11.8500	11.9650	11.590000	11.6700	-1.352%	2,439,376	-7.626%
2026-03-13	11.9400	12.0500	11.760000	11.8300	-0.921%	2,227,215	-8.876%
2026-03-12	12.0800	12.3900	11.885000	11.9400	-2.848%	1,878,606	-9.715%
2026-03-11	12.3500	12.5200	12.010000	12.2900	+0.327%	1,615,894	-12.286%
2026-03-10	12.4800	12.4800	11.800000	12.2500	-2.078%	2,295,656	-12.000%
2026-03-09	12.6700	12.8700	12.220000	12.5100	-3.398%	2,309,299	-13.829%
2026-03-06	13.0300	13.1800	12.580000	12.9500	-1.820%	2,060,204	-16.757%
2026-03-05	12.5100	13.3900	12.450000	13.1900	+5.689%	3,641,121	-18.271%
2026-03-04	12.3200	12.6100	12.200000	12.4800	+1.217%	2,211,881	-13.622%
2026-03-03	11.8500	12.4900	11.850000	12.3300	+1.148%	1,654,175	-12.571%
2026-03-02	12.2200	12.5100	12.100000	12.1900	-3.177%	3,175,745	-11.567%
2026-02-27	12.3600	12.6000	12.179600	12.5900	-0.396%	2,779,308	-14.376%
2026-02-26	12.1800	13.0100	12.110000	12.6400	+4.896%	3,171,303	-14.715%
2026-02-25	11.9500	12.1500	11.610000	12.0500	+1.091%	2,648,050	-10.539%
2026-02-24	11.8600	12.5050	11.830000	11.9200	+0.591%	3,284,538	-9.564%
2026-02-23	13.2500	13.2700	11.840000	11.8500	-11.236%	3,638,268	-9.030%
2026-02-20	13.2400	13.5600	13.140000	13.3500	+0.075%	2,651,938	-19.251%
2026-02-19	13.3700	13.5400	13.000000	13.3400	-1.622%	1,834,889	-19.190%
2026-02-18	13.3900	13.8500	13.230000	13.5600	+1.345%	2,055,137	-20.501%
2026-02-17	13.5500	13.7300	13.205000	13.3800	-0.075%	2,299,287	-19.432%
2026-02-13	13.0800	13.5150	12.940000	13.3900	+2.921%	2,861,880	-19.492%
2026-02-12	13.8800	13.9000	12.760000	13.0100	-5.861%	3,219,923	-17.141%
2026-02-11	14.6000	14.8000	13.800000	13.8200	-5.278%	3,270,694	-21.997%
2026-02-10	14.3500	15.0100	14.350000	14.5900	+1.885%	3,272,103	-26.114%
2026-02-09	14.7600	14.8200	13.890000	14.3200	-5.789%	4,627,948	-24.721%
2026-02-06	14.2100	15.3200	14.210000	15.2000	+7.118%	2,737,802	-29.079%
2026-02-05	14.1100	14.5300	14.025000	14.1900	-0.421%	2,909,536	-24.031%
2026-02-04	13.9500	14.5500	13.405000	14.2500	+5.556%	4,001,576	-24.351%
2026-02-03	15.2000	15.2300	13.410000	13.5000	-11.649%	4,787,356	-20.148%
2026-02-02	14.2500	15.4950	14.200000	15.2800	+5.891%	2,980,464	-29.450%
2026-01-30	12.6500	14.4600	12.600000	14.4300	+0.139%	4,929,393	-25.295%
2026-01-29	14.3600	14.4600	13.950000	14.4100	-0.139%	3,435,492	-25.191%
2026-01-28	14.7100	15.0000	14.395000	14.4300	-1.636%	1,788,462	-25.295%
2026-01-27	14.7200	14.7499	14.410000	14.6700	-0.542%	1,251,125	-26.517%
2026-01-26	15.0700	15.1400	14.630000	14.7500	-1.667%	1,558,863	-26.915%
2026-01-23	15.2200	15.3000	14.970000	15.0000	-1.575%	1,260,087	-28.133%
2026-01-22	15.1600	15.4100	15.050000	15.2400	+1.736%	1,434,911	-29.265%
2026-01-21	14.6600	15.1000	14.600000	14.9800	+3.026%	2,210,698	-28.037%
2026-01-20	14.3000	14.5700	14.035000	14.5400	-0.274%	1,984,311	-25.860%
2026-01-16	14.7600	14.7800	14.520000	14.5800	-1.752%	1,818,585	-26.063%
2026-01-15	15.3100	15.4000	14.740000	14.8400	-3.259%	1,538,197	-27.358%
2026-01-14	14.9100	15.5900	14.890000	15.3400	+2.884%	1,220,972	-29.726%
2026-01-13	15.2800	15.3200	14.785000	14.9100	-1.714%	1,228,701	-27.700%
2026-01-12	15.2900	15.3900	14.995000	15.1700	-1.365%	1,243,659	-28.939%
2026-01-09	15.2600	15.4750	15.055000	15.3800	+2.125%	1,403,853	-29.909%
2026-01-08	14.8000	15.1200	14.740000	15.0600	+1.006%	1,163,227	-28.420%
2026-01-07	14.7100	15.0400	14.700000	14.9100	+1.775%	1,456,172	-27.700%
2026-01-06	13.9800	14.6500	13.890000	14.6500	+4.419%	2,296,512	-26.416%
2026-01-05	13.9900	14.4600	13.950000	14.0300	-0.355%	1,871,448	-23.165%
2026-01-02	14.7700	14.9500	14.045000	14.0800	-3.891%	1,571,207	-23.438%
2025-12-31	14.7900	14.8400	14.570000	14.6500	-1.612%	1,503,281	-26.416%
2025-12-30	14.9000	15.0600	14.855000	14.8900	-0.401%	1,377,452	-27.602%
2025-12-29	14.9900	15.1100	14.920000	14.9500	-0.993%	1,499,426	-27.893%
2025-12-26	15.1100	15.1200	14.973800	15.1000	0.000%	1,119,051	-28.609%
2025-12-24	15.0000	15.1560	15.000000	15.1000	+0.466%	837,844	-28.609%
2025-12-23	15.2400	15.3050	15.010000	15.0300	-1.957%	1,839,745	-28.277%
2025-12-22	15.4000	15.5100	15.250100	15.3300	-0.648%	1,693,081	-29.680%
2025-12-19	15.2900	15.4800	15.205000	15.4300	+0.260%	3,989,572	-30.136%
2025-12-18	15.2500	15.6250	15.200000	15.3900	+1.317%	2,109,838	-29.955%
2025-12-17	15.1100	15.6800	15.090000	15.1900	+0.663%	2,149,497	-29.032%
2025-12-16	15.4300	15.5200	15.060000	15.0900	-2.140%	2,467,083	-28.562%
2025-12-15	15.1500	15.6350	15.150000	15.4200	+1.648%	2,529,121	-30.091%
2025-12-12	15.2500	15.3400	14.960000	15.1700	-0.459%	2,952,227	-28.939%
2025-12-11	15.0600	15.3150	15.060000	15.2400	+0.794%	2,460,964	-29.265%
2025-12-10	14.9100	15.1900	14.550000	15.1200	+0.532%	2,769,669	-28.704%
2025-12-09	14.3900	15.1950	14.390000	15.0400	+4.735%	3,139,689	-28.324%
2025-12-08	14.2800	14.3700	14.000000	14.3600	+1.700%	3,136,466	-24.930%
2025-12-05	13.9500	14.2850	13.890000	14.1200	+1.001%	2,045,207	-23.654%
2025-12-04	13.7700	14.0455	13.670000	13.9800	+2.044%	2,657,557	-22.890%
2025-12-03	13.5500	13.8800	13.495000	13.7000	+1.032%	1,612,150	-21.314%
2025-12-02	13.5300	13.6450	13.430000	13.5600	+0.893%	2,463,749	-20.501%
2025-12-01	13.1500	13.4650	13.100000	13.4400	+1.818%	1,471,637	-19.792%
2025-11-28	13.1100	13.4250	12.992800	13.2000	+0.686%	1,126,755	-18.333%
2025-11-26	13.0600	13.2150	12.980000	13.1100	+0.383%	1,974,478	-17.773%
2025-11-25	12.8900	13.1950	12.790000	13.0600	+2.271%	2,272,105	-17.458%
2025-11-24	12.5700	12.8550	12.480000	12.7700	+1.430%	2,507,991	-15.583%
2025-11-21	12.3300	12.8650	12.305000	12.5900	+3.281%	2,043,539	-14.376%
2025-11-20	12.1000	12.2100	11.820000	12.1900	+1.668%	2,401,275	-11.567%
2025-11-19	12.2500	12.2800	11.980000	11.9900	-1.882%	1,985,222	-10.092%
2025-11-18	12.3600	12.4699	12.155000	12.2200	-1.926%	2,222,767	-11.784%
2025-11-17	12.8800	12.8900	12.350000	12.4600	-3.486%	2,128,469	-13.483%
2025-11-14	13.2500	13.2500	12.760000	12.9100	-3.078%	2,392,709	-16.499%
2025-11-13	13.5700	13.8100	13.260000	13.3200	-3.198%	2,127,300	-19.069%
2025-11-12	13.6200	14.0300	13.480000	13.7600	+1.775%	1,980,308	-21.657%
2025-11-11	13.5100	13.6200	13.385000	13.5200	0.000%	1,146,644	-20.266%
2025-11-10	13.4800	13.6600	13.081200	13.5200	+2.736%	1,856,274	-20.266%
2025-11-07	13.5300	13.7000	13.030000	13.1600	-3.519%	1,674,967	-18.085%
2025-11-06	13.8200	13.9900	13.450000	13.6400	-1.231%	1,967,245	-20.968%
2025-11-05	13.5900	14.1350	13.590000	13.8100	+1.994%	2,513,724	-21.941%
2025-11-04	13.0500	13.6700	13.020000	13.5400	+2.035%	2,829,720	-20.384%
2025-11-03	14.0500	14.0900	13.140100	13.2700	-6.549%	3,267,701	-18.764%
2025-10-31	13.9400	14.4400	13.420000	14.2000	+9.737%	5,599,630	-24.085%
2025-10-30	12.9900	13.2600	12.920000	12.9400	-1.746%	2,677,734	-16.692%
2025-10-29	13.4600	13.5650	13.100000	13.1700	-1.422%	1,965,197	-18.147%
2025-10-28	13.3100	13.5591	13.270000	13.3600	-0.521%	2,202,973	-19.311%
2025-10-27	13.7200	13.7200	13.400000	13.4300	-0.812%	1,534,824	-19.732%
2025-10-24	13.5100	13.6400	13.490000	13.5400	+1.272%	1,384,401	-20.384%
2025-10-23	13.1300	13.3700	13.120000	13.3700	+0.754%	1,687,767	-19.372%
2025-10-22	13.2000	13.4550	13.080000	13.2700	0.000%	1,667,278	-18.764%
2025-10-21	13.0000	13.4300	12.990000	13.2700	+2.156%	1,469,630	-18.764%
2025-10-20	12.9700	13.1000	12.820000	12.9900	+1.089%	1,401,948	-17.013%
2025-10-17	12.6900	13.0000	12.690000	12.8500	+0.234%	1,136,953	-16.109%
2025-10-16	13.0700	13.1200	12.630000	12.8200	-2.137%	2,150,354	-15.913%
2025-10-15	13.4100	13.4300	13.080000	13.1000	-1.652%	1,232,967	-17.710%
2025-10-14	13.0300	13.5000	12.985000	13.3200	+0.756%	1,371,152	-19.069%
2025-10-13	13.0900	13.2450	12.950000	13.2200	+2.560%	1,408,860	-18.457%
2025-10-10	13.6400	13.6400	12.825000	12.8900	-5.081%	1,700,535	-16.369%
2025-10-09	13.3800	13.5950	13.170000	13.5800	+1.799%	1,279,914	-20.619%
2025-10-08	13.3600	13.5600	13.290000	13.3400	+0.452%	1,344,324	-19.190%
2025-10-07	13.6200	13.6500	13.200000	13.2800	-2.353%	2,049,231	-18.825%
2025-10-06	13.8500	13.9150	13.600000	13.6000	-1.449%	1,339,747	-20.735%
2025-10-03	13.6600	13.9450	13.614900	13.8000	+1.545%	2,491,316	-21.884%
2025-10-02	13.8400	14.0100	13.580000	13.5900	-1.522%	1,690,859	-20.677%
2025-10-01	13.5500	13.8700	13.480000	13.8000	+1.247%	1,826,697	-21.884%
2025-09-30	13.6100	13.7600	13.460000	13.6300	0.000%	1,468,388	-20.910%
2025-09-29	14.0900	14.0900	13.630000	13.6300	-2.712%	2,342,630	-20.910%
2025-09-26	13.3100	14.1400	13.250000	14.0100	+5.576%	2,986,871	-23.055%
2025-09-25	13.8100	13.8350	13.090000	13.2700	-4.806%	2,164,408	-18.764%
2025-09-24	13.7700	14.0600	13.730000	13.9400	+1.975%	1,734,993	-22.669%
2025-09-23	14.3600	14.3600	13.670000	13.6700	-4.472%	1,997,133	-21.141%
2025-09-22	13.7700	14.3200	13.770000	14.3100	+3.771%	1,842,861	-24.668%
2025-09-19	14.3400	14.4200	13.770000	13.7900	-3.364%	4,246,596	-21.827%
2025-09-18	14.1200	14.3400	14.065000	14.2700	+2.001%	1,581,882	-24.457%
2025-09-17	14.0500	14.4650	13.935000	13.9900	-0.569%	1,663,790	-22.945%
2025-09-16	13.9500	14.1550	13.880000	14.0700	+1.150%	1,971,700	-23.383%
2025-09-15	14.2000	14.2800	13.840000	13.9100	-0.785%	1,310,332	-22.502%
2025-09-12	14.4300	14.5400	14.020000	14.0200	-3.643%	1,657,137	-23.110%
2025-09-11	14.2500	14.5700	14.170000	14.5500	+2.321%	1,826,811	-25.911%
2025-09-10	14.4100	14.4900	14.095000	14.2200	-1.455%	1,941,197	-24.191%
2025-09-09	14.6400	14.7300	14.405000	14.4300	-1.502%	1,593,682	-25.295%
2025-09-08	14.7400	14.7400	14.360000	14.6500	-0.947%	1,892,101	-26.416%
2025-09-05	14.5800	15.0389	14.480000	14.7900	+2.000%	1,787,203	-27.113%
2025-09-04	14.4000	14.6100	14.073700	14.5000	0.000%	1,612,875	-25.655%
2025-09-03	14.3400	14.5000	14.230000	14.5000	+1.186%	1,531,339	-25.655%
2025-09-02	14.1700	14.4300	14.100000	14.3300	-0.830%	1,124,786	-24.773%
2025-08-29	14.1800	14.6150	14.160000	14.4500	+1.832%	1,737,361	-25.398%
2025-08-28	14.4100	14.4100	14.130000	14.1900	-0.839%	1,532,083	-24.031%
2025-08-27	14.1700	14.4350	14.150000	14.3100	+1.131%	1,597,239	-24.668%
2025-08-26	14.0600	14.2000	14.040000	14.1500	+0.426%	1,715,877	-23.816%
2025-08-25	14.2000	14.2500	14.030000	14.0900	-1.123%	1,132,329	-23.492%
2025-08-22	13.8300	14.4100	13.765000	14.2500	+3.939%	1,426,566	-24.351%
2025-08-21	13.6200	13.7500	13.550000	13.7100	+0.073%	1,217,387	-21.371%
2025-08-20	13.8500	14.0100	13.700000	13.7000	-1.933%	1,351,649	-21.314%
2025-08-19	14.0000	14.2600	13.870000	13.9700	+0.359%	1,731,906	-22.835%
2025-08-18	13.6800	13.9750	13.530000	13.9200	+1.532%	1,853,942	-22.557%
2025-08-15	13.7700	14.0600	13.710000	13.7100	-0.508%	1,529,000	-21.371%
2025-08-14	13.7000	13.8600	13.600000	13.7800	-0.792%	1,192,562	-21.771%
2025-08-13	13.3500	13.9500	13.291500	13.8900	+4.751%	1,492,970	-22.390%
2025-08-12	12.8900	13.4200	12.850000	13.2600	+3.191%	1,610,704	-18.703%
2025-08-11	13.1700	13.5125	12.775000	12.8500	-2.207%	1,905,342	-16.109%
2025-08-08	13.2200	13.4300	13.120000	13.1400	-0.830%	1,311,586	-17.960%
2025-08-07	13.4400	13.4800	13.150000	13.2500	0.000%	2,024,185	-18.642%
2025-08-06	13.3000	13.4200	13.160000	13.2500	+0.151%	1,930,246	-18.642%
2025-08-05	13.3900	13.4700	12.850000	13.2300	-0.825%	2,844,343	-18.519%
2025-08-04	13.1000	13.4050	12.810000	13.3400	+3.733%	2,145,324	-19.190%
2025-08-01	13.5300	13.6200	12.240000	12.8600	-5.511%	5,093,551	-16.174%
2025-07-31	13.6600	13.8300	13.480000	13.6100	-0.874%	3,432,347	-20.794%
2025-07-30	14.1700	14.1700	13.680000	13.7300	-2.831%	2,051,299	-21.486%
2025-07-29	14.2700	14.3000	13.980000	14.1300	-0.703%	1,826,217	-23.708%
2025-07-28	14.4300	14.4800	14.210000	14.2300	-0.490%	1,298,593	-24.245%
2025-07-25	14.5600	14.6000	14.205000	14.3000	-1.988%	1,768,656	-24.615%
2025-07-24	14.6700	14.7400	14.430000	14.5900	-1.618%	2,554,535	-26.114%
2025-07-23	14.8300	14.9300	14.610000	14.8300	+1.367%	1,398,756	-27.310%
2025-07-22	14.5000	14.8000	14.435000	14.6300	+1.951%	1,318,284	-26.316%
2025-07-21	14.5000	14.6400	14.270000	14.3500	-0.278%	1,316,995	-24.878%
2025-07-18	14.6400	14.7600	14.280000	14.3900	-1.168%	1,126,052	-25.087%
2025-07-17	14.3100	14.6300	14.295000	14.5600	+1.747%	1,324,969	-25.962%
2025-07-16	14.3600	14.4800	14.185000	14.3100	+1.346%	1,529,129	-24.668%
2025-07-15	14.5100	14.5600	14.070000	14.1200	-2.216%	1,387,180	-23.654%
2025-07-14	14.3000	14.4700	14.190000	14.4400	+0.979%	1,493,220	-25.346%
2025-07-11	14.8100	14.9800	14.240000	14.3000	-5.361%	1,810,523	-24.615%
2025-07-10	15.7000	15.7900	15.090000	15.1100	-3.819%	2,403,364	-28.657%
2025-07-09	16.0300	16.0600	15.340000	15.7100	-2.057%	1,858,217	-31.381%
2025-07-08	15.8500	16.4200	15.771500	16.0400	+2.886%	1,730,929	-32.793%
2025-07-07	15.9500	16.4500	15.580000	15.5900	-4.002%	1,847,888	-30.853%
2025-07-03	16.0000	16.3750	15.920000	16.2400	+1.754%	1,684,426	-33.621%
2025-07-02	15.9800	16.0400	15.610000	15.9600	+0.251%	2,254,152	-32.456%
2025-07-01	15.1400	16.1400	15.095500	15.9200	+4.120%	2,704,812	-32.286%
2025-06-30	15.0600	15.3400	15.030000	15.2900	+1.730%	1,890,698	-29.496%
2025-06-27	15.2600	15.3800	14.670000	15.0300	-1.118%	1,951,295	-28.277%
2025-06-26	15.0900	15.3100	15.010000	15.2000	+1.469%	1,367,174	-29.079%
2025-06-25	15.2100	15.3650	14.960000	14.9800	-1.252%	1,507,572	-28.037%
2025-06-24	14.8700	15.2650	14.647200	15.1700	+3.691%	2,150,773	-28.939%
2025-06-23	14.2300	14.6900	14.165300	14.6300	+2.883%	1,958,176	-26.316%
2025-06-20	14.6500	14.8300	14.130000	14.2200	-3.659%	3,478,823	-24.191%
2025-06-18	15.5400	15.7900	14.645000	14.7600	-5.141%	2,439,106	-26.965%
2025-06-17	15.6700	15.9000	15.440000	15.5600	-2.015%	1,794,437	-30.720%
2025-06-16	15.7500	15.9900	15.690000	15.8800	+1.926%	1,808,329	-32.116%
2025-06-13	15.5300	15.7550	15.460000	15.5800	-1.765%	1,617,881	-30.809%
2025-06-12	15.7300	15.9200	15.673700	15.8600	-0.689%	1,366,706	-32.030%
2025-06-11	15.9900	16.0389	15.830000	15.9700	+0.125%	1,248,745	-32.498%
2025-06-10	15.7600	15.9800	15.640000	15.9500	+2.244%	1,985,195	-32.414%
2025-06-09	15.9200	16.0000	15.600000	15.6000	-1.015%	1,229,713	-30.897%
2025-06-06	15.6700	15.8600	15.666100	15.7600	+1.743%	1,530,266	-31.599%
2025-06-05	15.4800	15.6800	15.260000	15.4900	+0.259%	1,304,152	-30.407%
2025-06-04	15.1600	15.5350	15.158200	15.4500	+2.522%	1,873,506	-30.227%
2025-06-03	14.7400	15.0800	14.700000	15.0700	+1.687%	1,732,771	-28.467%
2025-06-02	15.1500	15.1904	14.700000	14.8200	-2.500%	1,822,181	-27.260%
2025-05-30	15.4100	15.4200	14.990000	15.2000	-1.682%	2,213,011	-29.079%
2025-05-29	15.1100	15.5375	14.980000	15.4600	+3.481%	2,136,926	-30.272%
2025-05-28	15.4000	15.5500	14.920000	14.9400	-2.734%	1,345,030	-27.845%
2025-05-27	14.9800	15.4400	14.610000	15.3600	+4.136%	3,622,377	-29.818%
2025-05-23	14.7700	15.0600	14.720000	14.7500	-2.769%	1,431,005	-26.915%
2025-05-22	14.6800	15.3200	14.680000	15.1700	+2.778%	2,170,189	-28.939%
2025-05-21	15.1700	15.4200	14.720000	14.7600	-3.403%	1,708,146	-26.965%
2025-05-20	15.3400	15.4600	15.095000	15.2800	-0.065%	1,986,749	-29.450%
2025-05-19	15.2600	15.5300	15.080000	15.2900	+0.131%	2,151,223	-29.496%
2025-05-16	16.0100	16.0100	15.200000	15.2700	-4.682%	2,859,589	-29.404%
2025-05-15	13.8800	16.1054	13.880000	16.0200	-3.261%	4,164,597	-32.709%
2025-05-14	16.9100	17.0700	16.170000	16.5600	-2.243%	3,184,426	-34.903%
2025-05-13	16.7700	17.1400	16.685000	16.9400	+1.014%	1,376,615	-36.364%
2025-05-12	17.0000	17.2600	16.570000	16.7700	+3.200%	1,477,628	-35.719%
2025-05-09	16.0000	16.2800	15.825000	16.2500	+2.459%	1,251,765	-33.662%
2025-05-08	15.6600	16.1800	15.640000	15.8600	+2.587%	994,797	-32.030%
2025-05-07	15.7000	15.8100	15.190000	15.4600	-0.322%	724,062	-30.272%
2025-05-06	15.6800	15.9600	15.480000	15.5100	-2.330%	1,085,605	-30.496%
2025-05-05	15.8700	16.1900	15.730000	15.8800	-1.182%	790,859	-32.116%
2025-05-02	16.0000	16.3000	15.900000	16.0700	+2.422%	815,859	-32.918%
2025-05-01	15.7200	15.9900	15.595000	15.6900	+1.095%	1,044,460	-31.294%
2025-04-30	15.3800	15.5400	15.019900	15.5200	-1.335%	1,099,797	-30.541%
2025-04-29	15.6400	15.8500	15.545968	15.7300	+0.511%	749,719	-31.469%
2025-04-28	15.3900	15.8500	15.390000	15.6500	+2.288%	1,437,725	-31.118%
2025-04-25	15.2900	15.3900	15.060000	15.3000	-0.391%	813,558	-29.542%
2025-04-24	15.0300	15.4100	15.010100	15.3600	+1.319%	1,051,952	-29.818%
2025-04-23	15.1000	15.5000	15.000000	15.1600	+4.336%	1,536,424	-28.892%
2025-04-22	14.2400	14.6300	14.130000	14.5300	+3.564%	1,247,746	-25.809%
2025-04-21	14.2300	14.3688	13.720000	14.0300	-2.298%	1,895,034	-23.165%
2025-04-17	14.5700	14.7600	14.325000	14.3600	-1.913%	1,230,711	-24.930%
2025-04-16	14.7600	14.8200	14.320000	14.6400	-1.215%	1,157,696	-26.366%
2025-04-15	14.6800	15.1500	14.590000	14.8200	+0.748%	1,375,209	-27.260%
2025-04-14	14.7900	15.0200	14.330000	14.7100	+1.799%	1,363,548	-26.717%
2025-04-11	14.1500	14.4700	13.710000	14.4500	+1.404%	1,541,644	-25.398%
2025-04-10	15.0900	15.2400	14.020000	14.2500	-8.419%	1,996,323	-24.351%
2025-04-09	13.7600	15.5700	13.440000	15.5600	+10.355%	3,533,901	-30.720%
2025-04-08	15.0600	15.2900	13.850000	14.1000	-3.754%	2,703,514	-23.546%
2025-04-07	14.2000	15.0400	13.750000	14.6500	-1.347%	2,525,266	-26.416%
2025-04-04	15.7200	15.9100	14.710000	14.8500	-9.506%	2,629,101	-27.407%
2025-04-03	16.8800	17.2800	16.345000	16.4100	-6.920%	1,504,766	-34.308%
2025-04-02	17.1800	17.6800	17.060000	17.6300	+1.672%	1,101,078	-38.854%
2025-04-01	16.9100	17.4500	16.910000	17.3400	+1.701%	1,176,939	-37.832%
2025-03-31	16.8000	17.2300	16.510000	17.0500	-0.176%	1,082,492	-36.774%

document.getElementById("zScVrp").onerror = function(){this.style.display='none';}; .dark-mode .YHsbzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHsbzH{ color: #333333; background-color: white; border: 2px solid #333333; }DXCDXC Technology Companystock NYSE

DXC
DXC Technology Company
stock NYSE