DXC Technology Co (DXC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.22 | 11.22 | 10.82 | 10.84 | -2.25% | 2,259,700 |
| 2026-08-06 | 10.89 | 11.10 | 10.69 | 11.09 | -0.27% | 4,481,400 |
| 2026-08-05 | 11.00 | 11.29 | 10.84 | 11.12 | +0.91% | 4,706,800 |
| 2026-08-04 | 10.78 | 11.09 | 10.57 | 11.02 | +0.46% | 4,346,000 |
| 2026-08-03 | 11.56 | 11.94 | 10.95 | 10.97 | -2.40% | 4,683,600 |
| 2026-07-31 | 11.19 | 11.82 | 10.99 | 11.24 | +0.00% | 10,793,400 |
| 2026-07-30 | 11.28 | 11.51 | 10.87 | 11.24 | -4.50% | 5,463,100 |
| 2026-07-29 | 10.84 | 11.87 | 10.81 | 11.77 | +8.28% | 6,164,300 |
| 2026-07-28 | 10.62 | 11.15 | 10.51 | 10.87 | +4.92% | 4,721,700 |
| 2026-07-27 | 10.15 | 10.61 | 10.15 | 10.36 | +3.08% | 4,058,000 |
| 2026-07-24 | 9.43 | 10.17 | 9.43 | 10.05 | +8.41% | 4,051,600 |
| 2026-07-23 | 9.27 | 9.32 | 9.09 | 9.27 | -1.49% | 2,545,600 |
| 2026-07-22 | 9.47 | 9.62 | 9.31 | 9.41 | +1.07% | 2,429,900 |
| 2026-07-21 | 9.10 | 9.50 | 9.10 | 9.31 | -0.21% | 2,866,700 |
| 2026-07-20 | 9.33 | 9.50 | 9.07 | 9.33 | -1.48% | 3,145,900 |
| 2026-07-17 | 9.39 | 9.61 | 9.17 | 9.47 | +0.85% | 3,257,500 |
| 2026-07-16 | 9.52 | 9.67 | 9.16 | 9.39 | +0.97% | 3,898,200 |
| 2026-07-15 | 9.31 | 9.64 | 9.29 | 9.30 | +1.53% | 2,559,400 |
| 2026-07-14 | 9.17 | 9.42 | 9.12 | 9.16 | -5.66% | 3,469,300 |
| 2026-07-13 | 9.56 | 9.86 | 9.52 | 9.71 | +4.18% | 2,620,200 |
| 2026-07-10 | 9.53 | 9.67 | 9.21 | 9.32 | +0.65% | 2,838,400 |
| 2026-07-09 | 9.39 | 9.54 | 9.04 | 9.26 | -3.34% | 3,684,000 |
| 2026-07-08 | 10.01 | 10.11 | 9.54 | 9.58 | -5.71% | 4,029,300 |
| 2026-07-07 | 10.31 | 10.75 | 10.13 | 10.16 | +1.20% | 5,389,800 |
| 2026-07-06 | 9.79 | 10.25 | 9.68 | 10.04 | +1.31% | 8,227,800 |
| 2026-07-02 | 9.65 | 9.92 | 9.65 | 9.91 | +3.88% | 5,674,200 |
| 2026-07-01 | 9.04 | 9.75 | 9.04 | 9.54 | +7.80% | 6,152,100 |
| 2026-06-30 | 8.90 | 8.94 | 8.57 | 8.85 | -0.11% | 5,599,900 |
| 2026-06-29 | 8.97 | 9.10 | 8.82 | 8.86 | +0.45% | 6,055,000 |
| 2026-06-26 | 8.23 | 8.90 | 8.23 | 8.82 | +7.17% | 27,885,400 |
| 2026-06-25 | 8.34 | 8.49 | 8.15 | 8.23 | -1.91% | 3,367,900 |
| 2026-06-24 | 8.30 | 8.58 | 8.27 | 8.39 | -0.12% | 3,532,900 |
| 2026-06-23 | 8.34 | 8.55 | 8.21 | 8.40 | +1.45% | 4,845,000 |
| 2026-06-22 | 8.54 | 8.67 | 7.93 | 8.28 | -3.72% | 5,908,400 |
| 2026-06-18 | 8.58 | 8.79 | 8.51 | 8.60 | -4.12% | 7,183,000 |
| 2026-06-17 | 9.05 | 9.58 | 8.91 | 8.97 | -2.82% | 6,762,000 |
| 2026-06-16 | 8.95 | 9.41 | 8.72 | 9.23 | +4.77% | 3,927,000 |
| 2026-06-15 | 9.32 | 9.36 | 8.74 | 8.81 | -3.93% | 5,677,200 |
| 2026-06-12 | 8.95 | 9.35 | 8.76 | 9.17 | +3.97% | 4,337,800 |
| 2026-06-11 | 9.00 | 9.12 | 8.53 | 8.82 | +0.00% | 11,251,700 |
| 2026-06-10 | 8.72 | 9.09 | 8.57 | 8.82 | -0.34% | 4,493,900 |
| 2026-06-09 | 8.85 | 9.18 | 8.76 | 8.85 | -0.56% | 4,347,600 |
| 2026-06-08 | 8.90 | 9.05 | 8.73 | 8.90 | -1.22% | 4,472,000 |
| 2026-06-05 | 9.61 | 9.69 | 8.83 | 9.01 | -5.26% | 3,624,200 |
| 2026-06-04 | 9.40 | 9.70 | 9.27 | 9.51 | +3.93% | 4,123,500 |
| 2026-06-03 | 9.80 | 9.80 | 9.14 | 9.15 | -8.50% | 3,739,700 |
| 2026-06-02 | 9.94 | 10.18 | 9.78 | 10.00 | -3.10% | 3,393,800 |
| 2026-06-01 | 10.12 | 10.57 | 9.96 | 10.32 | +4.14% | 4,790,600 |
| 2026-05-29 | 9.32 | 10.00 | 9.19 | 9.91 | +6.90% | 7,385,600 |
| 2026-05-28 | 9.27 | 9.46 | 9.17 | 9.27 | -0.75% | 3,411,000 |
| 2026-05-27 | 9.26 | 9.59 | 9.24 | 9.34 | +0.97% | 2,721,400 |
| 2026-05-26 | 9.39 | 9.49 | 9.13 | 9.25 | -2.63% | 5,066,900 |
| 2026-05-22 | 9.30 | 9.61 | 9.27 | 9.50 | +2.93% | 4,213,200 |
| 2026-05-21 | 8.96 | 9.24 | 8.85 | 9.23 | +1.43% | 5,082,700 |
| 2026-05-20 | 8.96 | 9.27 | 8.53 | 9.10 | +1.90% | 4,076,100 |
| 2026-05-19 | 9.49 | 9.64 | 8.91 | 8.93 | -3.67% | 5,017,800 |
| 2026-05-18 | 8.90 | 9.37 | 8.64 | 9.27 | +3.69% | 8,747,100 |
| 2026-05-15 | 8.38 | 8.96 | 8.38 | 8.94 | +8.76% | 9,648,000 |
| 2026-05-14 | 8.30 | 8.61 | 8.16 | 8.22 | +0.00% | 5,575,100 |
| 2026-05-13 | 8.70 | 8.75 | 7.90 | 8.22 | -7.64% | 9,590,500 |
| 2026-05-12 | 9.13 | 9.42 | 8.90 | 8.90 | +0.23% | 11,175,300 |
| 2026-05-11 | 9.23 | 9.55 | 8.68 | 8.88 | -5.83% | 8,897,500 |
| 2026-05-08 | 10.02 | 10.28 | 8.40 | 9.43 | -21.48% | 16,632,600 |
| 2026-05-07 | 11.66 | 12.14 | 11.66 | 12.01 | +4.71% | 6,195,500 |
| 2026-05-06 | 11.90 | 11.91 | 11.41 | 11.47 | -3.29% | 4,708,400 |
| 2026-05-05 | 11.49 | 11.88 | 11.32 | 11.86 | +3.22% | 4,385,700 |
| 2026-05-04 | 11.87 | 12.02 | 11.31 | 11.49 | -3.28% | 3,700,400 |
| 2026-05-01 | 11.57 | 11.97 | 11.52 | 11.88 | +4.95% | 4,047,800 |
| 2026-04-30 | 11.65 | 11.69 | 11.07 | 11.32 | -3.33% | 5,602,100 |
| 2026-04-29 | 11.50 | 11.76 | 11.44 | 11.71 | +1.56% | 3,713,100 |
| 2026-04-28 | 11.84 | 12.10 | 11.52 | 11.53 | -0.43% | 3,562,400 |
| 2026-04-27 | 11.84 | 12.17 | 11.56 | 11.58 | -2.53% | 3,173,300 |
| 2026-04-24 | 11.85 | 11.97 | 11.55 | 11.88 | -0.25% | 2,644,900 |
| 2026-04-23 | 12.50 | 12.58 | 11.60 | 11.91 | -7.10% | 4,118,300 |
| 2026-04-22 | 13.17 | 13.20 | 12.73 | 12.82 | -2.29% | 2,665,100 |
| 2026-04-21 | 13.34 | 13.48 | 13.02 | 13.12 | -1.43% | 3,338,400 |
| 2026-04-20 | 12.92 | 13.54 | 12.82 | 13.31 | +2.62% | 2,785,400 |
| 2026-04-17 | 12.89 | 13.24 | 12.74 | 12.97 | +2.21% | 2,620,800 |
| 2026-04-16 | 12.78 | 12.92 | 12.58 | 12.69 | +0.48% | 2,648,700 |
| 2026-04-15 | 12.54 | 12.96 | 12.53 | 12.63 | +2.18% | 2,375,200 |
| 2026-04-14 | 12.35 | 12.64 | 12.17 | 12.36 | +0.65% | 2,315,600 |
| 2026-04-13 | 11.38 | 12.29 | 11.23 | 12.28 | +7.34% | 4,411,600 |
| 2026-04-10 | 12.52 | 12.60 | 11.33 | 11.44 | -7.52% | 4,313,900 |
| 2026-04-09 | 12.63 | 12.78 | 12.31 | 12.37 | -2.52% | 3,774,100 |
| 2026-04-08 | 13.06 | 13.20 | 12.69 | 12.69 | -0.24% | 2,765,100 |
| 2026-04-07 | 12.75 | 12.96 | 12.48 | 12.72 | -0.31% | 2,531,700 |
| 2026-04-06 | 12.66 | 12.81 | 12.51 | 12.76 | +0.79% | 2,599,300 |
| 2026-04-02 | 12.40 | 12.93 | 12.28 | 12.66 | +0.96% | 2,298,500 |
| 2026-04-01 | 12.65 | 12.82 | 12.33 | 12.54 | -0.24% | 2,350,800 |
| 2026-03-31 | 12.17 | 12.60 | 12.04 | 12.57 | +5.19% | 2,486,000 |
| 2026-03-30 | 11.90 | 12.13 | 11.85 | 11.95 | +1.19% | 2,905,200 |
| 2026-03-27 | 12.01 | 12.05 | 11.69 | 11.81 | -3.12% | 1,594,100 |
| 2026-03-26 | 11.94 | 12.40 | 11.94 | 12.19 | +1.50% | 1,879,400 |
| 2026-03-25 | 11.79 | 12.03 | 11.66 | 12.01 | +3.36% | 2,430,300 |
| 2026-03-24 | 11.95 | 12.07 | 11.54 | 11.62 | -4.20% | 3,188,800 |
| 2026-03-23 | 12.21 | 12.31 | 11.95 | 12.13 | +1.93% | 2,667,600 |
| 2026-03-20 | 11.95 | 12.01 | 11.75 | 11.90 | -0.67% | 4,662,300 |
| 2026-03-19 | 11.56 | 12.03 | 11.56 | 11.98 | +2.74% | 3,434,400 |
| 2026-03-18 | 11.71 | 11.93 | 11.61 | 11.66 | -1.35% | 2,276,500 |
| 2026-03-17 | 11.78 | 12.23 | 11.69 | 11.82 | +1.29% | 1,702,200 |
| 2026-03-16 | 11.85 | 11.97 | 11.59 | 11.67 | -1.35% | 2,439,300 |
| 2026-03-13 | 11.94 | 12.05 | 11.76 | 11.83 | -0.92% | 2,227,100 |
| 2026-03-12 | 12.08 | 12.39 | 11.89 | 11.94 | -2.85% | 1,878,500 |
| 2026-03-11 | 12.35 | 12.52 | 12.01 | 12.29 | +0.33% | 1,615,900 |
| 2026-03-10 | 12.48 | 12.48 | 11.80 | 12.25 | -2.08% | 2,295,600 |
| 2026-03-09 | 12.67 | 12.87 | 12.22 | 12.51 | -3.40% | 2,309,300 |
| 2026-03-06 | 13.03 | 13.18 | 12.58 | 12.95 | -1.82% | 2,060,200 |
| 2026-03-05 | 12.51 | 13.39 | 12.45 | 13.19 | +5.69% | 3,641,000 |
| 2026-03-04 | 12.32 | 12.61 | 12.20 | 12.48 | +1.22% | 2,211,900 |
| 2026-03-03 | 11.85 | 12.49 | 11.85 | 12.33 | +1.15% | 1,654,200 |
| 2026-03-02 | 12.22 | 12.51 | 12.10 | 12.19 | -3.18% | 3,175,700 |
| 2026-02-27 | 12.36 | 12.60 | 12.18 | 12.59 | -0.40% | 2,779,200 |
| 2026-02-26 | 12.18 | 13.01 | 12.11 | 12.64 | +4.90% | 3,178,300 |
| 2026-02-25 | 11.95 | 12.15 | 11.61 | 12.05 | +1.09% | 2,648,000 |
| 2026-02-24 | 11.86 | 12.51 | 11.83 | 11.92 | +0.59% | 3,284,500 |
| 2026-02-23 | 13.25 | 13.27 | 11.84 | 11.85 | -11.24% | 3,638,300 |
| 2026-02-20 | 13.24 | 13.56 | 13.14 | 13.35 | +0.07% | 2,651,900 |
| 2026-02-19 | 13.37 | 13.54 | 13.00 | 13.34 | -1.62% | 1,834,900 |
| 2026-02-18 | 13.39 | 13.85 | 13.23 | 13.56 | +1.35% | 2,055,100 |
| 2026-02-17 | 13.55 | 13.73 | 13.21 | 13.38 | -0.07% | 2,299,200 |
| 2026-02-13 | 13.08 | 13.52 | 12.94 | 13.39 | +2.92% | 2,861,900 |
| 2026-02-12 | 13.88 | 13.90 | 12.76 | 13.01 | -5.86% | 3,220,000 |
| 2026-02-11 | 14.60 | 14.80 | 13.80 | 13.82 | -5.28% | 3,268,100 |
| 2026-02-10 | 14.35 | 15.01 | 14.35 | 14.59 | +1.89% | 3,272,100 |
| 2026-02-09 | 14.76 | 14.82 | 13.89 | 14.32 | -5.79% | 4,628,000 |
| 2026-02-06 | 14.21 | 15.32 | 14.21 | 15.20 | +7.12% | 2,737,700 |
| 2026-02-05 | 14.11 | 14.53 | 14.03 | 14.19 | -0.42% | 2,909,500 |
| 2026-02-04 | 13.95 | 14.55 | 13.41 | 14.25 | +5.56% | 4,001,500 |
| 2026-02-03 | 15.20 | 15.23 | 13.41 | 13.50 | -11.65% | 4,787,500 |
| 2026-02-02 | 14.25 | 15.50 | 14.20 | 15.28 | +5.89% | 2,980,600 |
| 2026-01-30 | 12.65 | 14.46 | 12.60 | 14.43 | +0.14% | 4,929,500 |
| 2026-01-29 | 14.36 | 14.46 | 13.95 | 14.41 | -0.14% | 3,435,500 |
| 2026-01-28 | 14.71 | 15.00 | 14.40 | 14.43 | -1.64% | 1,788,100 |
| 2026-01-27 | 14.72 | 14.75 | 14.41 | 14.67 | -0.54% | 1,250,900 |
| 2026-01-26 | 15.07 | 15.14 | 14.63 | 14.75 | -1.67% | 1,563,900 |
| 2026-01-23 | 15.22 | 15.30 | 14.97 | 15.00 | -1.57% | 1,260,000 |
| 2026-01-22 | 15.16 | 15.41 | 15.05 | 15.24 | +1.74% | 1,434,700 |
| 2026-01-21 | 14.66 | 15.10 | 14.60 | 14.98 | +3.03% | 2,211,300 |
| 2026-01-20 | 14.30 | 14.57 | 14.04 | 14.54 | -0.27% | 1,984,500 |
| 2026-01-16 | 14.76 | 14.78 | 14.52 | 14.58 | -1.75% | 1,821,300 |
| 2026-01-15 | 15.31 | 15.40 | 14.74 | 14.84 | -3.26% | 1,541,400 |
| 2026-01-14 | 14.91 | 15.59 | 14.89 | 15.34 | +2.88% | 1,221,000 |
| 2026-01-13 | 15.28 | 15.32 | 14.79 | 14.91 | -1.71% | 1,230,200 |
| 2026-01-12 | 15.29 | 15.39 | 15.00 | 15.17 | -1.37% | 1,245,700 |
| 2026-01-09 | 15.26 | 15.48 | 15.06 | 15.38 | +2.12% | 1,421,200 |
| 2026-01-08 | 14.80 | 15.12 | 14.74 | 15.06 | +1.01% | 1,167,900 |
| 2026-01-07 | 14.71 | 15.04 | 14.70 | 14.91 | +1.77% | 1,459,400 |
| 2026-01-06 | 13.98 | 14.65 | 13.89 | 14.65 | +4.42% | 2,299,500 |
| 2026-01-05 | 13.99 | 14.46 | 13.95 | 14.03 | -0.36% | 1,874,900 |
| 2026-01-02 | 14.77 | 14.95 | 14.05 | 14.08 | -3.89% | 1,580,000 |
| 2025-12-31 | 14.79 | 14.84 | 14.57 | 14.65 | -1.61% | 1,506,300 |
| 2025-12-30 | 14.90 | 15.06 | 14.86 | 14.89 | -0.40% | 1,378,200 |
| 2025-12-29 | 14.99 | 15.11 | 14.92 | 14.95 | -0.99% | 1,500,500 |
| 2025-12-26 | 15.11 | 15.12 | 14.97 | 15.10 | +0.00% | 1,121,500 |
| 2025-12-24 | 15.00 | 15.16 | 15.00 | 15.10 | +0.47% | 840,000 |
| 2025-12-23 | 15.24 | 15.31 | 15.01 | 15.03 | -1.96% | 1,841,000 |
| 2025-12-22 | 15.40 | 15.51 | 15.25 | 15.33 | -0.65% | 1,693,100 |
| 2025-12-19 | 15.29 | 15.48 | 15.21 | 15.43 | +0.26% | 3,992,800 |
| 2025-12-18 | 15.25 | 15.63 | 15.20 | 15.39 | +1.32% | 2,109,800 |
| 2025-12-17 | 15.11 | 15.68 | 15.09 | 15.19 | +0.66% | 2,153,800 |
| 2025-12-16 | 15.43 | 15.52 | 15.06 | 15.09 | -2.14% | 2,470,500 |
| 2025-12-15 | 15.15 | 15.64 | 15.15 | 15.42 | +1.65% | 2,531,300 |
| 2025-12-12 | 15.25 | 15.34 | 14.96 | 15.17 | -0.46% | 2,956,900 |
| 2025-12-11 | 15.06 | 15.32 | 15.06 | 15.24 | +0.79% | 2,462,400 |
| 2025-12-10 | 14.91 | 15.19 | 14.55 | 15.12 | +0.53% | 2,776,400 |
| 2025-12-09 | 14.39 | 15.20 | 14.39 | 15.04 | +4.74% | 3,144,300 |
| 2025-12-08 | 14.28 | 14.37 | 14.00 | 14.36 | +1.70% | 3,137,200 |
| 2025-12-05 | 13.95 | 14.29 | 13.89 | 14.12 | +1.00% | 2,048,700 |
| 2025-12-04 | 13.77 | 14.05 | 13.67 | 13.98 | +2.04% | 2,659,700 |
| 2025-12-03 | 13.55 | 13.88 | 13.50 | 13.70 | +1.03% | 1,615,500 |
| 2025-12-02 | 13.53 | 13.65 | 13.43 | 13.56 | +0.89% | 2,468,100 |
| 2025-12-01 | 13.15 | 13.47 | 13.10 | 13.44 | +1.82% | 1,474,700 |
| 2025-11-28 | 13.11 | 13.43 | 12.99 | 13.20 | +0.69% | 1,128,900 |
| 2025-11-26 | 13.06 | 13.22 | 12.98 | 13.11 | +0.38% | 1,976,000 |
| 2025-11-25 | 12.89 | 13.20 | 12.79 | 13.06 | +2.27% | 2,273,300 |
| 2025-11-24 | 12.57 | 12.86 | 12.48 | 12.77 | +1.43% | 2,512,100 |
| 2025-11-21 | 12.33 | 12.87 | 12.31 | 12.59 | +3.28% | 2,046,500 |
| 2025-11-20 | 12.10 | 12.21 | 11.82 | 12.19 | +1.67% | 2,404,800 |
| 2025-11-19 | 12.25 | 12.28 | 11.98 | 11.99 | -1.88% | 1,991,200 |
| 2025-11-18 | 12.36 | 12.47 | 12.16 | 12.22 | -1.93% | 2,224,700 |
| 2025-11-17 | 12.88 | 12.89 | 12.35 | 12.46 | -3.49% | 2,132,000 |
| 2025-11-14 | 13.25 | 13.25 | 12.76 | 12.91 | -3.08% | 2,392,900 |
| 2025-11-13 | 13.57 | 13.81 | 13.26 | 13.32 | -3.20% | 2,129,500 |
| 2025-11-12 | 13.62 | 14.03 | 13.48 | 13.76 | +1.78% | 1,985,600 |
| 2025-11-11 | 13.51 | 13.62 | 13.39 | 13.52 | +0.00% | 1,148,500 |
| 2025-11-10 | 13.48 | 13.66 | 13.08 | 13.52 | +2.74% | 1,856,300 |
| 2025-11-07 | 13.53 | 13.70 | 13.03 | 13.16 | -3.52% | 1,679,500 |
| 2025-11-06 | 13.82 | 13.99 | 13.45 | 13.64 | -1.23% | 1,971,700 |
| 2025-11-05 | 13.59 | 14.14 | 13.59 | 13.81 | +1.99% | 2,522,400 |
| 2025-11-04 | 13.05 | 13.67 | 13.02 | 13.54 | +2.03% | 2,829,600 |
| 2025-11-03 | 14.05 | 14.09 | 13.14 | 13.27 | -6.55% | 3,267,600 |
| 2025-10-31 | 13.94 | 14.44 | 13.42 | 14.20 | +9.74% | 5,599,200 |
| 2025-10-30 | 12.99 | 13.26 | 12.92 | 12.94 | -1.75% | 2,677,700 |
| 2025-10-29 | 13.46 | 13.57 | 13.10 | 13.17 | -1.42% | 1,965,200 |
| 2025-10-28 | 13.31 | 13.56 | 13.27 | 13.36 | -0.52% | 2,203,000 |
| 2025-10-27 | 13.72 | 13.72 | 13.40 | 13.43 | -0.81% | 1,537,300 |
| 2025-10-24 | 13.51 | 13.64 | 13.49 | 13.54 | +1.27% | 1,384,400 |
| 2025-10-23 | 13.13 | 13.37 | 13.12 | 13.37 | +0.75% | 1,687,800 |
| 2025-10-22 | 13.20 | 13.46 | 13.08 | 13.27 | +0.00% | 1,667,300 |
| 2025-10-21 | 13.00 | 13.43 | 12.99 | 13.27 | +2.16% | 1,469,600 |
| 2025-10-20 | 12.97 | 13.10 | 12.82 | 12.99 | +1.09% | 1,401,800 |
| 2025-10-17 | 12.69 | 13.00 | 12.69 | 12.85 | +0.23% | 1,137,000 |
| 2025-10-16 | 13.07 | 13.12 | 12.63 | 12.82 | -2.14% | 2,150,400 |
| 2025-10-15 | 13.41 | 13.43 | 13.08 | 13.10 | -1.65% | 1,233,000 |
| 2025-10-14 | 13.03 | 13.50 | 12.99 | 13.32 | +0.76% | 1,371,000 |
| 2025-10-13 | 13.09 | 13.25 | 12.95 | 13.22 | +2.56% | 1,408,800 |
| 2025-10-10 | 13.64 | 13.64 | 12.83 | 12.89 | -5.08% | 1,700,200 |
| 2025-10-09 | 13.38 | 13.60 | 13.17 | 13.58 | +1.80% | 1,279,800 |
| 2025-10-08 | 13.36 | 13.56 | 13.29 | 13.34 | +0.45% | 1,344,300 |
| 2025-10-07 | 13.62 | 13.65 | 13.20 | 13.28 | -2.35% | 2,048,800 |
| 2025-10-06 | 13.85 | 13.92 | 13.60 | 13.60 | -1.45% | 1,339,700 |
| 2025-10-03 | 13.66 | 13.95 | 13.61 | 13.80 | +1.55% | 2,491,200 |
| 2025-10-02 | 13.84 | 14.01 | 13.58 | 13.59 | -1.52% | 1,690,600 |
| 2025-10-01 | 13.55 | 13.87 | 13.48 | 13.80 | +1.25% | 1,826,700 |
| 2025-09-30 | 13.61 | 13.76 | 13.46 | 13.63 | +0.00% | 1,468,400 |
| 2025-09-29 | 14.09 | 14.09 | 13.63 | 13.63 | -2.71% | 2,342,500 |
| 2025-09-26 | 13.31 | 14.14 | 13.25 | 14.01 | +5.58% | 2,986,900 |
| 2025-09-25 | 13.81 | 13.84 | 13.09 | 13.27 | -4.81% | 2,164,300 |
| 2025-09-24 | 13.77 | 14.06 | 13.73 | 13.94 | +1.98% | 1,735,000 |
| 2025-09-23 | 14.36 | 14.36 | 13.67 | 13.67 | -4.47% | 1,996,800 |
| 2025-09-22 | 13.77 | 14.32 | 13.77 | 14.31 | +3.77% | 1,842,900 |
| 2025-09-19 | 14.34 | 14.42 | 13.77 | 13.79 | -3.36% | 4,246,400 |
| 2025-09-18 | 14.12 | 14.34 | 14.07 | 14.27 | +2.00% | 1,581,900 |
| 2025-09-17 | 14.05 | 14.47 | 13.94 | 13.99 | -0.57% | 1,663,800 |
| 2025-09-16 | 13.95 | 14.16 | 13.88 | 14.07 | +1.15% | 1,971,700 |
| 2025-09-15 | 14.20 | 14.28 | 13.84 | 13.91 | -0.78% | 1,309,900 |
| 2025-09-12 | 14.43 | 14.54 | 14.02 | 14.02 | -3.64% | 1,657,100 |
| 2025-09-11 | 14.25 | 14.57 | 14.17 | 14.55 | +2.32% | 1,826,800 |
| 2025-09-10 | 14.41 | 14.49 | 14.10 | 14.22 | -1.46% | 1,941,100 |
| 2025-09-09 | 14.64 | 14.73 | 14.41 | 14.43 | -1.50% | 1,593,400 |
| 2025-09-08 | 14.74 | 14.74 | 14.36 | 14.65 | -0.95% | 1,892,100 |
| 2025-09-05 | 14.58 | 15.04 | 14.48 | 14.79 | +2.00% | 1,787,200 |
| 2025-09-04 | 14.40 | 14.61 | 14.07 | 14.50 | +0.00% | 1,612,900 |
| 2025-09-03 | 14.34 | 14.50 | 14.23 | 14.50 | +1.19% | 1,531,300 |
| 2025-09-02 | 14.17 | 14.43 | 14.10 | 14.33 | -0.83% | 1,124,800 |
| 2025-08-29 | 14.18 | 14.62 | 14.16 | 14.45 | +1.83% | 1,737,400 |
| 2025-08-28 | 14.41 | 14.41 | 14.13 | 14.19 | -0.84% | 1,532,100 |
| 2025-08-27 | 14.17 | 14.44 | 14.15 | 14.31 | +1.13% | 1,597,200 |
| 2025-08-26 | 14.06 | 14.20 | 14.04 | 14.15 | +0.43% | 1,715,900 |
| 2025-08-25 | 14.20 | 14.25 | 14.03 | 14.09 | -1.12% | 1,132,300 |
| 2025-08-22 | 13.83 | 14.41 | 13.77 | 14.25 | +3.94% | 1,426,600 |
| 2025-08-21 | 13.62 | 13.75 | 13.55 | 13.71 | +0.07% | 1,217,400 |
| 2025-08-20 | 13.85 | 14.01 | 13.70 | 13.70 | -1.93% | 1,351,600 |
| 2025-08-19 | 14.00 | 14.26 | 13.87 | 13.97 | +0.36% | 1,731,900 |
| 2025-08-18 | 13.68 | 13.98 | 13.53 | 13.92 | +1.53% | 1,853,900 |
| 2025-08-15 | 13.77 | 14.06 | 13.71 | 13.71 | -0.51% | 1,529,000 |
| 2025-08-14 | 13.70 | 13.86 | 13.60 | 13.78 | -0.79% | 1,192,600 |
| 2025-08-13 | 13.35 | 13.95 | 13.29 | 13.89 | +4.75% | 1,492,800 |
| 2025-08-12 | 12.89 | 13.42 | 12.85 | 13.26 | +3.19% | 1,610,700 |
| 2025-08-11 | 13.17 | 13.51 | 12.78 | 12.85 | -2.21% | 1,905,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.20%). Worst month: Feb (-9.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DXC Technology Co's (DXC) latest close?
10.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is DXC's 52-week high and low?
15.68 high and 7.90 low over the trailing 52 weeks, as of 2026-08-07.
What is DXC Technology Co's strongest and weakest month historically?
Historically, DXC's strongest calendar month has been Nov (average +7.20%) and its weakest Feb (average -9.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.