MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DXC — DXC Technology Company
NYSEDXC Technology Company
$11.10
-0.54(-4.64%)
- O
- 11.64
- H
- 11.64
- L
- 11.05
- V
- 2.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.10
Period Return-23.61%
Period High$17.26
Period Low$7.90
Avg Daily Volume2.81M
Total Trading Days365
DXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.64 | $11.64 | $11.05 | $11.10 | $-0.54 | -4.64% | 2,054,905 | $11.19 | $11.05 $11.64 |
| Oct 1, 2026 | $11.32 | $11.96 | $11.25 | $11.64 | +$0.81 | +7.48% | 4,062,571 | $11.67 | $11.25 $11.96 |
| Sep 30, 2026 | $10.41 | $10.89 | $10.24 | $10.83 | +$0.50 | +4.84% | 3,662,126 | $10.78 | $10.24 $10.89 |
| Sep 29, 2026 | $10.22 | $10.45 | $10.13 | $10.33 | $-0.02 | -0.19% | 2,007,813 | $10.32 | $10.13 $10.45 |
| Sep 28, 2026 | $10.46 | $10.56 | $10.26 | $10.35 | $-0.30 | -2.82% | 2,648,272 | $10.37 | $10.26 $10.56 |
| Sep 25, 2026 | $10.75 | $10.89 | $10.62 | $10.65 | $-0.16 | -1.48% | 2,633,868 | $10.70 | $10.62 $10.89 |
| Sep 24, 2026 | $11.00 | $11.11 | $10.60 | $10.81 | $-0.07 | -0.64% | 1,800,052 | $10.78 | $10.60 $11.11 |
| Sep 23, 2026 | $10.93 | $11.19 | $10.84 | $10.88 | $-0.05 | -0.46% | 1,626,639 | $10.99 | $10.84 $11.19 |
| Sep 22, 2026 | $11.06 | $11.25 | $10.68 | $10.93 | +$0.04 | +0.37% | 2,583,377 | $10.91 | $10.68 $11.25 |
| Sep 21, 2026 | $10.96 | $11.20 | $10.80 | $10.89 | +$0.11 | +1.02% | 2,608,051 | $10.92 | $10.80 $11.20 |
| Sep 18, 2026 | $11.41 | $11.45 | $10.73 | $10.78 | $-0.66 | -5.77% | 9,259,098 | $10.82 | $10.73 $11.45 |
| Sep 17, 2026 | $11.64 | $11.68 | $11.38 | $11.44 | $-0.14 | -1.21% | 1,963,913 | $11.47 | $11.38 $11.68 |
| Sep 16, 2026 | $11.84 | $11.85 | $11.57 | $11.58 | $-0.46 | -3.82% | 2,258,262 | $11.67 | $11.57 $11.85 |
| Sep 15, 2026 | $11.93 | $12.20 | $11.90 | $12.04 | $-0.08 | -0.66% | 2,118,652 | $12.05 | $11.90 $12.20 |
| Sep 14, 2026 | $11.71 | $12.23 | $11.55 | $12.12 | +$0.73 | +6.41% | 2,753,605 | $12.03 | $11.55 $12.23 |
| Sep 11, 2026 | $11.09 | $11.41 | $11.01 | $11.39 | +$0.35 | +3.17% | 1,788,026 | $11.30 | $11.01 $11.41 |
| Sep 10, 2026 | $11.07 | $11.24 | $10.89 | $11.04 | +$0.09 | +0.82% | 1,721,076 | $11.04 | $10.89 $11.24 |
| Sep 9, 2026 | $11.25 | $11.34 | $10.87 | $10.95 | $-0.26 | -2.32% | 2,290,814 | $10.98 | $10.87 $11.34 |
| Sep 8, 2026 | $11.46 | $11.46 | $11.02 | $11.21 | $-0.45 | -3.86% | 2,153,543 | $11.18 | $11.02 $11.46 |
| Sep 4, 2026 | $11.48 | $11.83 | $11.41 | $11.66 | $-0.01 | -0.09% | 1,796,897 | $11.65 | $11.41 $11.83 |
| Sep 3, 2026 | $11.77 | $11.96 | $11.52 | $11.67 | +$0.04 | +0.34% | 1,819,988 | $11.67 | $11.52 $11.96 |
| Sep 2, 2026 | $11.13 | $11.76 | $11.05 | $11.63 | +$0.47 | +4.21% | 2,311,169 | $11.54 | $11.05 $11.76 |
| Sep 1, 2026 | $11.21 | $11.38 | $11.03 | $11.16 | $-0.14 | -1.24% | 1,861,501 | $11.17 | $11.03 $11.38 |
| Aug 31, 2026 | $11.04 | $11.38 | $11.00 | $11.30 | +$0.09 | +0.80% | 4,470,804 | $11.28 | $11.00 $11.38 |
| Aug 28, 2026 | $11.00 | $11.32 | $11.00 | $11.21 | +$0.21 | +1.91% | 2,342,339 | $11.20 | $11.00 $11.32 |
| Aug 27, 2026 | $10.67 | $11.04 | $10.64 | $11.00 | +$0.45 | +4.27% | 2,072,507 | $10.96 | $10.64 $11.04 |
| Aug 26, 2026 | $10.70 | $10.73 | $10.51 | $10.55 | $-0.34 | -3.12% | 1,879,930 | $10.57 | $10.51 $10.73 |
| Aug 25, 2026 | $10.55 | $10.90 | $10.41 | $10.89 | +$0.26 | +2.45% | 2,041,771 | $10.76 | $10.41 $10.90 |
| Aug 24, 2026 | $10.86 | $10.92 | $10.61 | $10.63 | $-0.17 | -1.57% | 2,280,238 | $10.72 | $10.61 $10.92 |
| Aug 21, 2026 | $10.63 | $10.98 | $10.60 | $10.80 | +$0.10 | +0.93% | 1,732,333 | $10.80 | $10.60 $10.98 |