DXC Technology Company Common Stock (DXC)

21.72Last Price

+0.18 (0.84%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	22.59	22.65	21.95	22.01	610,114	22.01
12/04/2024	22.40	22.56	22.18	22.50	579,462	22.50
12/03/2024	22.50	22.50	21.97	22.16	578,217	22.16
12/02/2024	22.40	22.72	22.23	22.51	864,005	22.51
11/29/2024	22.43	22.63	22.23	22.50	502,865	22.50
11/27/2024	22.55	22.85	22.32	22.38	692,188	22.38
11/26/2024	22.60	22.77	22.40	22.53	848,519	22.53
11/25/2024	22.68	23.03	22.43	22.60	2,022,630	22.60
11/22/2024	21.96	22.55	21.85	22.30	1,067,442	22.30
11/21/2024	21.36	21.89	21.01	21.82	886,398	21.82
11/20/2024	19.58	21.24	19.53	21.17	1,620,085	21.17
11/19/2024	19.31	19.60	19.15	19.59	1,155,477	19.59
11/18/2024	20.70	20.84	19.61	19.69	1,276,213	19.69
11/15/2024	21.46	21.81	20.75	20.81	844,706	20.81
11/14/2024	22.44	22.44	21.68	21.68	1,473,575	21.68
11/13/2024	22.82	22.89	22.39	22.41	1,126,492	22.41
11/12/2024	22.82	23.18	22.59	22.83	2,185,562	22.83
11/11/2024	22.37	23.05	22.09	22.77	2,324,161	22.77
11/08/2024	23.71	24.83	21.53	21.66	5,981,678	21.66
11/07/2024	21.44	22.60	21.25	22.58	2,065,087	22.58
11/06/2024	21.17	21.98	21.02	21.43	931,818	21.43
11/05/2024	20.42	20.86	20.29	20.77	866,489	20.77
11/04/2024	19.95	20.52	19.92	20.50	775,939	20.50
11/01/2024	19.95	20.33	19.77	20.02	994,069	20.02