DXC Technology CompanyDXCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.76 | $14.78 | $14.52 | $14.58 | 1.82M |
| 1/15/2026 | $15.31 | $15.40 | $14.74 | $14.84 | 1.54M |
| 1/14/2026 | $14.91 | $15.59 | $14.89 | $15.34 | 1.22M |
| 1/13/2026 | $15.28 | $15.32 | $14.79 | $14.91 | 1.23M |
| 1/12/2026 | $15.29 | $15.39 | $15.00 | $15.17 | 1.25M |
| 1/9/2026 | $15.26 | $15.48 | $15.06 | $15.38 | 1.42M |
| 1/8/2026 | $14.80 | $15.12 | $14.74 | $15.06 | 1.17M |
| 1/7/2026 | $14.71 | $15.04 | $14.70 | $14.91 | 1.46M |
| 1/6/2026 | $13.98 | $14.65 | $13.89 | $14.65 | 2.30M |
| 1/5/2026 | $13.99 | $14.46 | $13.95 | $14.03 | 1.88M |
| 1/2/2026 | $14.77 | $14.95 | $14.05 | $14.08 | 1.58M |
| 12/31/2025 | $14.79 | $14.84 | $14.57 | $14.65 | 1.51M |
| 12/30/2025 | $14.90 | $15.06 | $14.86 | $14.89 | 1.38M |
| 12/29/2025 | $14.99 | $15.11 | $14.92 | $14.95 | 1.50M |
| 12/26/2025 | $15.11 | $15.12 | $14.97 | $15.10 | 1.12M |
| 12/24/2025 | $15.00 | $15.16 | $15.00 | $15.10 | 840,010 |
| 12/23/2025 | $15.24 | $15.31 | $15.01 | $15.03 | 1.84M |
| 12/22/2025 | $15.40 | $15.51 | $15.25 | $15.33 | 1.69M |
| 12/19/2025 | $15.29 | $15.48 | $15.21 | $15.43 | 3.99M |
| 12/18/2025 | $15.25 | $15.63 | $15.20 | $15.39 | 2.11M |
| 12/17/2025 | $15.11 | $15.68 | $15.09 | $15.19 | 2.15M |
| 12/16/2025 | $15.43 | $15.52 | $15.06 | $15.09 | 2.47M |
| 12/15/2025 | $15.15 | $15.64 | $15.15 | $15.42 | 2.53M |
| 12/12/2025 | $15.25 | $15.34 | $14.96 | $15.17 | 2.96M |
| 12/11/2025 | $15.06 | $15.32 | $15.06 | $15.24 | 2.46M |
| 12/10/2025 | $14.91 | $15.19 | $14.55 | $15.12 | 2.78M |
| 12/9/2025 | $14.39 | $15.20 | $14.39 | $15.04 | 3.14M |
| 12/8/2025 | $14.28 | $14.37 | $14.00 | $14.36 | 3.14M |
| 12/5/2025 | $13.95 | $14.29 | $13.89 | $14.12 | 2.05M |
| 12/4/2025 | $13.77 | $14.05 | $13.67 | $13.98 | 2.66M |
| 12/3/2025 | $13.55 | $13.88 | $13.50 | $13.70 | 1.62M |
| 12/2/2025 | $13.53 | $13.65 | $13.43 | $13.56 | 2.47M |
| 12/1/2025 | $13.15 | $13.47 | $13.10 | $13.44 | 1.47M |
| 11/28/2025 | $13.11 | $13.43 | $12.99 | $13.20 | 1.13M |
| 11/26/2025 | $13.06 | $13.22 | $12.98 | $13.11 | 1.98M |
| 11/25/2025 | $12.89 | $13.20 | $12.79 | $13.06 | 2.27M |
| 11/24/2025 | $12.57 | $12.86 | $12.48 | $12.77 | 2.51M |
| 11/21/2025 | $12.33 | $12.87 | $12.31 | $12.59 | 2.05M |
| 11/20/2025 | $12.10 | $12.21 | $11.82 | $12.19 | 2.40M |
| 11/19/2025 | $12.25 | $12.28 | $11.98 | $11.99 | 1.99M |
| 11/18/2025 | $12.36 | $12.47 | $12.16 | $12.22 | 2.22M |
| 11/17/2025 | $12.88 | $12.89 | $12.35 | $12.46 | 2.13M |
| 11/14/2025 | $13.25 | $13.25 | $12.76 | $12.91 | 2.39M |
| 11/13/2025 | $13.57 | $13.81 | $13.26 | $13.32 | 2.13M |
| 11/12/2025 | $13.62 | $14.03 | $13.48 | $13.76 | 1.99M |
| 11/11/2025 | $13.51 | $13.62 | $13.39 | $13.52 | 1.15M |
| 11/10/2025 | $13.48 | $13.66 | $13.08 | $13.52 | 1.86M |
| 11/7/2025 | $13.53 | $13.70 | $13.03 | $13.16 | 1.68M |
| 11/6/2025 | $13.82 | $13.99 | $13.45 | $13.64 | 1.97M |
| 11/5/2025 | $13.59 | $14.14 | $13.59 | $13.81 | 2.52M |
| 11/4/2025 | $13.05 | $13.67 | $13.02 | $13.54 | 2.83M |
| 11/3/2025 | $14.05 | $14.09 | $13.14 | $13.27 | 3.27M |
| 10/31/2025 | $13.94 | $14.44 | $13.42 | $14.20 | 5.60M |
| 10/30/2025 | $12.99 | $13.26 | $12.92 | $12.94 | 2.68M |
| 10/29/2025 | $13.46 | $13.57 | $13.10 | $13.17 | 1.97M |
| 10/28/2025 | $13.31 | $13.56 | $13.27 | $13.36 | 2.20M |
| 10/27/2025 | $13.72 | $13.72 | $13.40 | $13.43 | 1.54M |
| 10/24/2025 | $13.51 | $13.64 | $13.49 | $13.54 | 1.38M |
| 10/23/2025 | $13.13 | $13.37 | $13.12 | $13.37 | 1.69M |
| 10/22/2025 | $13.20 | $13.46 | $13.08 | $13.27 | 1.67M |
| 10/21/2025 | $13.00 | $13.43 | $12.99 | $13.27 | 1.47M |
| 10/20/2025 | $12.97 | $13.10 | $12.82 | $12.99 | 1.40M |