DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
16.77
+0.52 (3.20%)
At close: May 12, 2025, 4:00 PM
16.77
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.00 | 17.26 | 16.57 | 16.77 | 16.77 | 3.20% | 1,477,628 |
| May 9, 2025 | 16.00 | 16.28 | 15.83 | 16.25 | 16.25 | 2.46% | 1,251,765 |
| May 8, 2025 | 15.66 | 16.18 | 15.64 | 15.86 | 15.86 | 2.59% | 994,797 |
| May 7, 2025 | 15.70 | 15.81 | 15.19 | 15.46 | 15.46 | -0.32% | 724,062 |
| May 6, 2025 | 15.68 | 15.96 | 15.48 | 15.51 | 15.51 | -2.33% | 1,085,605 |
| May 5, 2025 | 15.87 | 16.19 | 15.73 | 15.88 | 15.88 | -1.18% | 790,859 |
| May 2, 2025 | 16.00 | 16.30 | 15.90 | 16.07 | 16.07 | 2.42% | 815,859 |
| May 1, 2025 | 15.72 | 15.99 | 15.60 | 15.69 | 15.69 | 1.10% | 1,044,460 |
| Apr 30, 2025 | 15.38 | 15.54 | 15.02 | 15.52 | 15.52 | -1.34% | 1,099,797 |
| Apr 29, 2025 | 15.64 | 15.85 | 15.55 | 15.73 | 15.73 | 0.51% | 749,719 |
| Apr 28, 2025 | 15.39 | 15.85 | 15.39 | 15.65 | 15.65 | 2.29% | 1,437,725 |
| Apr 25, 2025 | 15.29 | 15.39 | 15.06 | 15.30 | 15.30 | -0.39% | 813,558 |
| Apr 24, 2025 | 15.03 | 15.41 | 15.01 | 15.36 | 15.36 | 1.32% | 1,051,952 |
| Apr 23, 2025 | 15.10 | 15.50 | 15.00 | 15.16 | 15.16 | 4.34% | 1,536,424 |
| Apr 22, 2025 | 14.24 | 14.63 | 14.13 | 14.53 | 14.53 | 3.56% | 1,247,746 |
| Apr 21, 2025 | 14.23 | 14.37 | 13.72 | 14.03 | 14.03 | -2.30% | 1,895,034 |
| Apr 17, 2025 | 14.57 | 14.76 | 14.33 | 14.36 | 14.36 | -1.91% | 1,230,711 |
| Apr 16, 2025 | 14.76 | 14.82 | 14.32 | 14.64 | 14.64 | -1.21% | 1,157,696 |
| Apr 15, 2025 | 14.68 | 15.15 | 14.59 | 14.82 | 14.82 | 0.75% | 1,375,209 |
| Apr 14, 2025 | 14.79 | 15.02 | 14.33 | 14.71 | 14.71 | 1.80% | 1,363,548 |
| Apr 11, 2025 | 14.15 | 14.47 | 13.71 | 14.45 | 14.45 | 1.40% | 1,541,644 |
| Apr 10, 2025 | 15.09 | 15.24 | 14.02 | 14.25 | 14.25 | -8.42% | 1,996,323 |
| Apr 9, 2025 | 13.76 | 15.57 | 13.44 | 15.56 | 15.56 | 10.35% | 3,533,901 |
| Apr 8, 2025 | 15.06 | 15.29 | 13.85 | 14.10 | 14.10 | -3.75% | 2,703,514 |
| Apr 7, 2025 | 14.20 | 15.04 | 13.75 | 14.65 | 14.65 | -1.35% | 2,525,266 |
| Apr 4, 2025 | 15.72 | 15.91 | 14.71 | 14.85 | 14.85 | -9.51% | 2,629,101 |
| Apr 3, 2025 | 16.88 | 17.28 | 16.35 | 16.41 | 16.41 | -6.92% | 1,504,766 |
| Apr 2, 2025 | 17.18 | 17.68 | 17.06 | 17.63 | 17.63 | 1.67% | 1,101,078 |
| Apr 1, 2025 | 16.91 | 17.45 | 16.91 | 17.34 | 17.34 | 1.70% | 1,176,939 |
| Mar 31, 2025 | 16.80 | 17.23 | 16.51 | 17.05 | 17.05 | -0.18% | 1,082,492 |
| Mar 28, 2025 | 17.25 | 17.35 | 16.86 | 17.08 | 17.08 | -1.78% | 1,533,842 |
| Mar 27, 2025 | 17.48 | 17.50 | 17.19 | 17.39 | 17.39 | -0.69% | 2,009,218 |
| Mar 26, 2025 | 17.21 | 17.57 | 17.21 | 17.51 | 17.51 | 2.46% | 1,335,689 |
| Mar 25, 2025 | 17.05 | 17.54 | 16.95 | 17.09 | 17.09 | 0.65% | 2,830,648 |
| Mar 24, 2025 | 17.03 | 17.24 | 16.67 | 16.98 | 16.98 | 3.35% | 3,612,694 |
| Mar 21, 2025 | 16.97 | 17.09 | 16.19 | 16.43 | 16.43 | -4.20% | 27,674,093 |
| Mar 20, 2025 | 17.09 | 17.51 | 16.73 | 17.15 | 17.15 | -2.39% | 1,574,352 |
| Mar 19, 2025 | 17.40 | 17.67 | 17.24 | 17.57 | 17.57 | 1.27% | 1,383,803 |
| Mar 18, 2025 | 17.37 | 17.53 | 17.16 | 17.35 | 17.35 | -0.17% | 1,619,835 |
| Mar 17, 2025 | 17.47 | 17.86 | 17.36 | 17.38 | 17.38 | 0.58% | 1,197,109 |
| Mar 14, 2025 | 16.91 | 17.37 | 16.91 | 17.28 | 17.28 | 2.55% | 1,455,780 |
| Mar 13, 2025 | 17.00 | 17.16 | 16.51 | 16.85 | 16.85 | -1.29% | 1,851,375 |
| Mar 12, 2025 | 17.63 | 17.63 | 16.71 | 17.07 | 17.07 | -2.57% | 1,822,765 |
| Mar 11, 2025 | 17.74 | 17.97 | 17.47 | 17.52 | 17.52 | -1.30% | 1,296,142 |
| Mar 10, 2025 | 18.32 | 18.35 | 17.53 | 17.75 | 17.75 | -4.67% | 1,203,179 |
| Mar 7, 2025 | 17.77 | 18.90 | 17.73 | 18.62 | 18.62 | 3.73% | 1,235,365 |
| Mar 6, 2025 | 18.10 | 18.25 | 17.83 | 17.95 | 17.95 | -1.48% | 814,535 |
| Mar 5, 2025 | 18.03 | 18.33 | 17.83 | 18.22 | 18.22 | 1.28% | 1,431,369 |
| Mar 4, 2025 | 17.86 | 18.38 | 17.76 | 17.99 | 17.99 | -0.61% | 1,271,956 |
| Mar 3, 2025 | 18.42 | 18.63 | 18.02 | 18.10 | 18.10 | -1.47% | 1,133,612 |