DXC Technology Company Common Stock (DXC)

18.02Last Price

-0.20 (-1.10%)Change

DXC Technology Company is a global IT services provider that specializes in delivering innovative solutions to help businesses modernize their operations and improve efficiency

The company offers a wide range of services, including digital transformation, cloud computing, cybersecurity, and analytics. By leveraging advanced technologies and a deep understanding of various industries, DXC assists organizations in streamlining their processes, enhancing customer experiences, and driving growth in an increasingly digital world. With a commitment to delivering measurable results, DXC partners with clients to navigate the complexities of technology and achieve their strategic objectives.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	18.03	18.33	17.82	18.22	1,431,369	18.22
3/04/2025	17.86	18.38	17.76	17.99	1,271,756	17.99
3/03/2025	18.42	18.63	18.02	18.10	1,133,612	18.10
2/28/2025	18.12	18.48	18.04	18.37	1,466,802	18.37
2/27/2025	18.50	18.68	18.20	18.29	1,115,259	18.29
2/26/2025	18.47	18.73	18.23	18.57	1,305,070	18.57
2/25/2025	19.12	19.26	18.52	18.55	1,308,091	18.55
2/24/2025	19.63	19.63	19.05	19.31	1,034,578	19.31
2/21/2025	20.21	20.29	19.48	19.56	871,255	19.56
2/20/2025	20.20	20.47	19.74	20.17	923,874	20.17
2/19/2025	21.28	21.28	20.30	20.30	942,697	20.30
2/18/2025	20.35	21.35	20.29	21.32	1,075,647	21.32
2/14/2025	20.57	20.72	20.21	20.37	587,830	20.37
2/13/2025	19.99	20.63	19.89	20.58	747,741	20.58
2/12/2025	19.80	20.19	19.76	20.06	849,150	20.06
2/11/2025	20.16	20.55	19.69	20.08	1,332,531	20.08
2/10/2025	20.98	21.15	20.22	20.23	1,225,908	20.23
2/07/2025	22.36	22.40	20.77	20.87	1,528,592	20.87
2/06/2025	22.29	22.78	22.01	22.35	1,405,264	22.35
2/05/2025	23.28	23.75	22.01	22.11	2,870,675	22.11
2/04/2025	21.88	22.89	21.50	22.61	2,256,416	22.61
2/03/2025	21.27	22.17	21.11	22.01	2,163,226	22.01
1/31/2025	21.53	21.94	21.34	21.72	1,109,129	21.72
1/30/2025	21.70	21.80	21.27	21.54	777,503	21.54
1/29/2025	21.47	21.72	21.33	21.54	826,529	21.54
1/28/2025	21.42	21.73	21.14	21.43	603,261	21.43
1/27/2025	21.01	21.66	20.84	21.33	801,576	21.33
1/24/2025	21.18	21.23	20.92	21.09	614,882	21.09
1/23/2025	20.69	21.19	20.69	21.16	697,553	21.16
1/22/2025	20.85	20.91	20.52	20.70	1,147,956	20.70
1/21/2025	20.51	21.05	20.49	20.87	541,926	20.87
1/17/2025	20.87	20.87	20.41	20.48	420,817	20.48
1/16/2025	20.81	21.01	20.47	20.63	973,142	20.63
1/15/2025	20.26	20.88	19.92	20.79	919,958	20.79
1/14/2025	19.98	20.14	19.73	19.89	782,348	19.89
1/13/2025	19.27	19.79	19.14	19.76	1,078,883	19.76
1/10/2025	20.32	20.44	19.46	19.47	1,046,810	19.47
1/08/2025	20.20	20.53	20.05	20.52	801,939	20.52
1/07/2025	20.24	20.67	20.21	20.32	762,410	20.32
1/06/2025	20.00	20.54	19.87	20.19	1,015,603	20.19
1/03/2025	19.88	19.98	19.39	19.87	768,813	19.87
1/02/2025	20.22	20.32	19.57	19.75	1,267,079	19.75
12/31/2024	20.03	0.00	20.03	19.98	0	19.98
12/30/2024	20.02	20.13	19.59	20.03	772,312	20.03
12/27/2024	20.27	20.50	20.00	20.20	633,889	20.20
12/26/2024	20.27	20.62	20.17	20.37	820,640	20.37
12/24/2024	20.86	20.89	20.43	20.50	302,313	20.50
12/23/2024	20.53	20.98	20.21	20.94	936,388	20.94
12/20/2024	21.39	21.59	20.36	20.60	4,258,841	20.60
12/19/2024	21.11	21.84	21.11	21.52	610,447	21.52
12/18/2024	21.39	21.71	20.64	20.83	884,707	20.83
12/17/2024	21.37	21.60	21.18	21.30	799,431	21.30
12/16/2024	21.28	21.61	21.13	21.47	672,482	21.47
12/13/2024	21.70	21.81	21.26	21.46	1,678,918	21.46
12/12/2024	21.41	22.02	21.24	21.72	1,101,009	21.72
12/11/2024	21.96	22.06	21.23	21.56	789,097	21.56
12/10/2024	22.18	22.18	21.61	21.85	984,205	21.85
12/09/2024	22.34	22.90	22.15	22.28	914,451	22.28
12/06/2024	22.18	22.33	21.93	22.19	713,327	22.19